Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.93 | 30.17 | 29.69 | 29.82 | 5,804,166 | -0.40(-1.33%) |
Nov 29, 2010 | 29.48 | 30.34 | 29.27 | 30.22 | 6,247,518 | +0.58(+1.97%) |
Nov 26, 2010 | 29.87 | 30.09 | 29.64 | 29.64 | 1,850,099 | -0.56(-1.86%) |
Nov 24, 2010 | 29.49 | 30.20 | 30.20 | 30.20 | 5,914,227 | +0.92(+3.15%) |
Nov 23, 2010 | 29.49 | 29.78 | 29.19 | 29.28 | 6,148,533 | -0.46(-1.54%) |
Nov 22, 2010 | 30.19 | 30.24 | 29.64 | 29.73 | 6,459,314 | -0.56(-1.85%) |
Nov 19, 2010 | 30.32 | 30.54 | 30.04 | 30.29 | 6,068,854 | -0.19(-0.63%) |
Nov 18, 2010 | 31.02 | 31.16 | 30.42 | 30.49 | 6,363,838 | -0.17(-0.55%) |
Nov 17, 2010 | 31.06 | 31.22 | 30.54 | 30.66 | 4,950,585 | -0.44(-1.42%) |
Nov 16, 2010 | 31.54 | 31.70 | 30.97 | 31.10 | 7,093,077 | -0.70(-2.19%) |
Nov 15, 2010 | 31.58 | 32.46 | 31.54 | 31.79 | 6,034,397 | +0.34(+1.07%) |
Nov 12, 2010 | 31.42 | 31.70 | 31.00 | 31.46 | 5,576,850 | -0.19(-0.61%) |
Nov 11, 2010 | 31.39 | 31.75 | 31.18 | 31.65 | 4,199,691 | -0.12(-0.38%) |
Nov 10, 2010 | 31.16 | 31.80 | 30.90 | 31.77 | 6,207,470 | +0.75(+2.40%) |
Nov 09, 2010 | 32.25 | 32.25 | 30.83 | 31.02 | 6,218,003 | -1.04(-3.25%) |
Nov 08, 2010 | 32.08 | 32.50 | 31.82 | 32.06 | 5,339,203 | -0.22(-0.69%) |
Nov 05, 2010 | 31.55 | 32.80 | 31.28 | 32.29 | 9,888,265 | +0.85(+2.70%) |
Nov 04, 2010 | 30.64 | 31.55 | 30.34 | 31.44 | 8,747,727 | +1.23(+4.08%) |
Nov 03, 2010 | 29.98 | 30.25 | 29.73 | 30.21 | 5,409,970 | +0.32(+1.06%) |
Nov 02, 2010 | 30.13 | 30.24 | 29.69 | 29.89 | 4,778,137 | +0.04(+0.15%) |
Nov 01, 2010 | 29.93 | 30.40 | 29.50 | 29.85 | 6,272,378 | +0.03(+0.11%) |
Oct 29, 2010 | 30.13 | 30.23 | 29.66 | 29.82 | 6,431,018 | -0.52(-1.71%) |
Oct 28, 2010 | 30.57 | 30.74 | 30.04 | 30.34 | 3,909,855 | +0.01(+0.03%) |
Oct 27, 2010 | 30.00 | 30.74 | 29.94 | 30.33 | 6,438,864 | -0.26(-0.86%) |
Oct 25, 2010 | 31.56 | 31.87 | 30.51 | 30.59 | 7,458,844 | -0.70(-2.25%) |
Oct 22, 2010 | 31.39 | 31.65 | 31.11 | 31.30 | 3,389,128 | -0.14(-0.46%) |
Oct 21, 2010 | 31.11 | 31.80 | 31.00 | 31.44 | 8,841,917 | +0.44(+1.42%) |
Oct 20, 2010 | 31.03 | 31.11 | 29.77 | 31.00 | 14,046,927 | -0.01(-0.03%) |
Oct 19, 2010 | 30.60 | 32.12 | 30.17 | 31.01 | 21,442,296 | +1.22(+4.11%) |
Oct 18, 2010 | 29.49 | 29.79 | 28.88 | 29.78 | 13,128,655 | +0.30(+1.00%) |
Oct 15, 2010 | 32.19 | 32.20 | 29.20 | 29.49 | 23,692,090 | -2.42(-7.60%) |
Oct 14, 2010 | 32.14 | 32.33 | 31.36 | 31.91 | 8,960,138 | -0.43(-1.34%) |
Oct 13, 2010 | 32.69 | 32.92 | 31.93 | 32.34 | 8,024,268 | -0.11(-0.35%) |
Oct 12, 2010 | 31.65 | 32.55 | 31.59 | 32.46 | 4,950,722 | +0.71(+2.24%) |
Oct 11, 2010 | 31.58 | 31.89 | 31.41 | 31.74 | 3,114,130 | +0.26(+0.81%) |
Oct 08, 2010 | 31.49 | 31.84 | 31.36 | 31.49 | 4,256,139 | +0.07(+0.23%) |
Oct 07, 2010 | 32.37 | 32.51 | 31.38 | 31.42 | 42,827 | -0.71(-2.22%) |
Oct 06, 2010 | 32.24 | 32.51 | 31.96 | 32.13 | 4,674,732 | -0.18(-0.57%) |
Oct 05, 2010 | 31.15 | 32.49 | 30.99 | 32.31 | 8,486 | +1.46(+4.72%) |
Oct 04, 2010 | 31.38 | 31.58 | 30.74 | 30.86 | 6,053,419 | -0.58(-1.86%) |
Oct 01, 2010 | 31.44 | 32.02 | 30.98 | 31.44 | 5,841,860 | -0.20(-0.64%) |
Sep 30, 2010 | 31.64 | 31.93 | 31.04 | 31.64 | 33,005 | +0.50(+1.60%) |
Sep 29, 2010 | 31.11 | 31.38 | 30.95 | 31.14 | 9,913 | -0.18(-0.56%) |
Sep 28, 2010 | 31.09 | 31.37 | 30.72 | 31.32 | 32,615 | +0.30(+0.98%) |
Sep 27, 2010 | 31.50 | 31.50 | 30.98 | 31.02 | 4,573,775 | -0.46(-1.47%) |
Sep 24, 2010 | 30.68 | 31.52 | 30.46 | 31.48 | 6,706,397 | +1.34(+4.46%) |
Sep 23, 2010 | 30.14 | 30.73 | 29.92 | 30.14 | 45,614 | -0.18(-0.58%) |
Sep 22, 2010 | 30.70 | 30.98 | 30.08 | 30.31 | 8,317,304 | -0.35(-1.15%) |
Sep 21, 2010 | 31.44 | 31.54 | 30.61 | 30.66 | 768 | -0.80(-2.54%) |
Sep 20, 2010 | 31.12 | 31.58 | 31.04 | 31.46 | 5,735,295 | +0.53(+1.71%) |
Sep 17, 2010 | 30.94 | 31.78 | 30.91 | 30.94 | 9,544,983 | -0.34(-1.07%) |
Sep 15, 2010 | 30.60 | 31.39 | 30.44 | 31.27 | 5,329,051 | +0.39(+1.27%) |
Sep 14, 2010 | 31.35 | 31.49 | 30.78 | 30.88 | 23,109 | -0.68(-2.15%) |
Sep 13, 2010 | 31.68 | 32.13 | 31.36 | 31.56 | 5,943,517 | +0.45(+1.44%) |
Sep 10, 2010 | 31.60 | 31.69 | 30.81 | 31.11 | 4,875,803 | -0.41(-1.29%) |
Sep 09, 2010 | 31.91 | 32.05 | 31.18 | 31.52 | 11,317 | +0.26(+0.82%) |
Sep 08, 2010 | 31.21 | 31.94 | 31.17 | 31.26 | 4,559 | +0.18(+0.59%) |
Sep 07, 2010 | 32.22 | 32.30 | 31.05 | 31.08 | 8,862 | -1.47(-4.52%) |
Sep 03, 2010 | 31.98 | 32.62 | 31.97 | 32.55 | 5,138,380 | +0.94(+2.96%) |
Sep 02, 2010 | 31.32 | 31.62 | 31.13 | 31.62 | 7,406 | +0.39(+1.26%) |