Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.02 | 30.27 | 29.79 | 29.92 | 5,785,344 | -0.40(-1.33%) |
Nov 29, 2010 | 29.57 | 30.44 | 29.36 | 30.32 | 6,227,258 | +0.59(+1.97%) |
Nov 26, 2010 | 29.97 | 30.19 | 29.73 | 29.73 | 1,844,100 | -0.56(-1.86%) |
Nov 24, 2010 | 29.58 | 30.30 | 30.30 | 30.30 | 5,895,047 | +0.92(+3.15%) |
Nov 23, 2010 | 29.58 | 29.87 | 29.28 | 29.37 | 6,128,594 | -0.46(-1.54%) |
Nov 22, 2010 | 30.29 | 30.34 | 29.73 | 29.83 | 6,438,367 | -0.56(-1.85%) |
Nov 19, 2010 | 30.42 | 30.63 | 30.14 | 30.39 | 6,049,173 | -0.19(-0.63%) |
Nov 18, 2010 | 31.12 | 31.26 | 30.52 | 30.59 | 6,343,201 | -0.17(-0.55%) |
Nov 17, 2010 | 31.16 | 31.33 | 30.64 | 30.75 | 4,934,530 | -0.44(-1.42%) |
Nov 16, 2010 | 31.65 | 31.80 | 31.07 | 31.20 | 7,070,075 | -0.70(-2.19%) |
Nov 15, 2010 | 31.69 | 32.56 | 31.65 | 31.90 | 6,014,828 | +0.34(+1.07%) |
Nov 12, 2010 | 31.53 | 31.80 | 31.10 | 31.56 | 5,558,765 | -0.19(-0.61%) |
Nov 11, 2010 | 31.49 | 31.86 | 31.29 | 31.75 | 4,186,072 | -0.12(-0.38%) |
Nov 10, 2010 | 31.26 | 31.90 | 31.00 | 31.87 | 6,187,340 | +0.75(+2.40%) |
Nov 09, 2010 | 32.35 | 32.35 | 30.93 | 31.12 | 6,197,839 | -1.04(-3.25%) |
Nov 08, 2010 | 32.19 | 32.60 | 31.93 | 32.17 | 5,321,889 | -0.22(-0.69%) |
Nov 05, 2010 | 31.66 | 32.91 | 31.38 | 32.39 | 9,856,199 | +0.85(+2.70%) |
Nov 04, 2010 | 30.74 | 31.66 | 30.44 | 31.54 | 8,719,360 | +1.24(+4.08%) |
Nov 03, 2010 | 30.07 | 30.35 | 29.83 | 30.31 | 5,392,426 | +0.32(+1.06%) |
Nov 02, 2010 | 30.23 | 30.34 | 29.79 | 29.99 | 4,762,642 | +0.04(+0.15%) |
Nov 01, 2010 | 30.03 | 30.50 | 29.60 | 29.95 | 6,252,038 | +0.03(+0.11%) |
Oct 29, 2010 | 30.23 | 30.33 | 29.76 | 29.91 | 6,410,163 | -0.52(-1.71%) |
Oct 28, 2010 | 30.67 | 30.84 | 30.14 | 30.44 | 3,897,176 | +0.01(+0.03%) |
Oct 27, 2010 | 30.10 | 30.84 | 30.03 | 30.43 | 6,417,983 | -0.26(-0.86%) |
Oct 25, 2010 | 31.66 | 31.98 | 30.61 | 30.69 | 7,434,656 | -0.71(-2.25%) |
Oct 22, 2010 | 31.50 | 31.75 | 31.21 | 31.40 | 3,378,137 | -0.14(-0.46%) |
Oct 21, 2010 | 31.21 | 31.90 | 31.10 | 31.54 | 8,813,244 | +0.44(+1.42%) |
Oct 20, 2010 | 31.13 | 31.21 | 29.87 | 31.10 | 14,001,375 | -0.01(-0.03%) |
Oct 19, 2010 | 30.70 | 32.23 | 30.27 | 31.11 | 21,372,762 | +1.23(+4.11%) |
Oct 18, 2010 | 29.58 | 29.89 | 28.97 | 29.88 | 13,086,081 | +0.30(+1.00%) |
Oct 15, 2010 | 32.30 | 32.31 | 29.30 | 29.58 | 23,615,260 | -2.43(-7.60%) |
Oct 14, 2010 | 32.25 | 32.43 | 31.46 | 32.02 | 8,931,081 | -0.43(-1.34%) |
Oct 13, 2010 | 32.80 | 33.03 | 32.03 | 32.45 | 7,998,247 | -0.11(-0.34%) |
Oct 12, 2010 | 31.75 | 32.66 | 31.69 | 32.56 | 4,934,668 | +0.71(+2.24%) |
Oct 11, 2010 | 31.68 | 31.99 | 31.51 | 31.85 | 3,104,031 | +0.26(+0.81%) |
Oct 08, 2010 | 31.59 | 31.94 | 31.47 | 31.59 | 4,242,337 | +0.07(+0.23%) |
Oct 07, 2010 | 32.47 | 32.61 | 31.49 | 31.52 | 42,688 | -0.71(-2.22%) |
Oct 06, 2010 | 32.35 | 32.61 | 32.06 | 32.23 | 4,659,572 | -0.18(-0.57%) |
Oct 05, 2010 | 31.25 | 32.59 | 31.09 | 32.42 | 8,458 | +1.46(+4.72%) |
Oct 04, 2010 | 31.49 | 31.68 | 30.84 | 30.96 | 6,033,788 | -0.59(-1.86%) |
Oct 01, 2010 | 31.54 | 32.13 | 31.08 | 31.54 | 5,822,915 | -0.20(-0.64%) |
Sep 30, 2010 | 31.74 | 32.03 | 31.14 | 31.75 | 32,898 | +0.50(+1.60%) |
Sep 29, 2010 | 31.21 | 31.49 | 31.05 | 31.25 | 9,881 | -0.18(-0.56%) |
Sep 28, 2010 | 31.19 | 31.47 | 30.82 | 31.42 | 32,509 | +0.30(+0.98%) |
Sep 27, 2010 | 31.61 | 31.61 | 31.09 | 31.12 | 4,558,942 | -0.47(-1.47%) |
Sep 24, 2010 | 30.78 | 31.62 | 30.56 | 31.58 | 6,684,649 | +1.35(+4.46%) |
Sep 23, 2010 | 30.23 | 30.83 | 30.02 | 30.23 | 45,466 | -0.18(-0.58%) |
Sep 22, 2010 | 30.80 | 31.08 | 30.18 | 30.41 | 8,290,332 | -0.35(-1.15%) |
Sep 21, 2010 | 31.54 | 31.64 | 30.71 | 30.76 | 766 | -0.80(-2.54%) |
Sep 20, 2010 | 31.22 | 31.69 | 31.14 | 31.57 | 5,716,697 | +0.53(+1.71%) |
Sep 17, 2010 | 31.04 | 31.89 | 31.01 | 31.04 | 9,514,030 | -0.34(-1.07%) |
Sep 15, 2010 | 30.70 | 31.50 | 30.54 | 31.37 | 5,311,770 | +0.39(+1.27%) |
Sep 14, 2010 | 31.45 | 31.59 | 30.89 | 30.98 | 23,034 | -0.68(-2.15%) |
Sep 13, 2010 | 31.78 | 32.23 | 31.46 | 31.66 | 5,924,243 | +0.45(+1.44%) |
Sep 10, 2010 | 31.70 | 31.79 | 30.91 | 31.21 | 4,859,992 | -0.41(-1.29%) |
Sep 09, 2010 | 32.02 | 32.15 | 31.28 | 31.62 | 11,280 | +0.26(+0.82%) |
Sep 08, 2010 | 31.31 | 32.05 | 31.27 | 31.37 | 4,545 | +0.18(+0.59%) |
Sep 07, 2010 | 32.33 | 32.41 | 31.15 | 31.18 | 8,833 | -1.48(-4.52%) |
Sep 03, 2010 | 32.09 | 32.72 | 32.07 | 32.66 | 5,121,717 | +0.94(+2.96%) |
Sep 02, 2010 | 31.42 | 31.73 | 31.23 | 31.72 | 7,382 | +0.39(+1.26%) |