Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.60 | 28.72 | 28.50 | 28.58 | 1,841,676 | -0.29(-1.01%) |
Nov 29, 2010 | 29.10 | 29.10 | 28.58 | 28.87 | 1,252,278 | -0.24(-0.82%) |
Nov 26, 2010 | 28.98 | 29.18 | 28.96 | 29.11 | 1,077,730 | -0.11(-0.38%) |
Nov 24, 2010 | 29.12 | 29.22 | 29.22 | 29.22 | 1,897,990 | +0.44(+1.53%) |
Nov 23, 2010 | 28.99 | 28.99 | 28.63 | 28.78 | 1,711,227 | -0.31(-1.06%) |
Nov 22, 2010 | 28.97 | 29.20 | 28.80 | 29.09 | 1,738,186 | +0.17(+0.60%) |
Nov 19, 2010 | 28.81 | 28.98 | 28.72 | 28.91 | 1,926,544 | +0.03(+0.11%) |
Nov 18, 2010 | 28.87 | 29.03 | 28.72 | 28.88 | 2,859,600 | +0.44(+1.55%) |
Nov 17, 2010 | 28.39 | 28.49 | 28.28 | 28.44 | 2,934,291 | +0.05(+0.18%) |
Nov 16, 2010 | 28.43 | 28.70 | 28.28 | 28.39 | 2,622,053 | -0.28(-0.99%) |
Nov 15, 2010 | 28.58 | 28.80 | 28.55 | 28.67 | 1,628,423 | +0.17(+0.61%) |
Nov 12, 2010 | 28.60 | 28.75 | 28.37 | 28.50 | 1,606,181 | -0.35(-1.22%) |
Nov 11, 2010 | 28.48 | 28.90 | 28.48 | 28.85 | 1,059,100 | +0.10(+0.34%) |
Nov 10, 2010 | 28.59 | 28.81 | 28.41 | 28.75 | 1,858,936 | +0.15(+0.51%) |
Nov 09, 2010 | 29.02 | 29.02 | 28.51 | 28.60 | 772,850 | -0.26(-0.88%) |
Nov 08, 2010 | 28.94 | 28.94 | 28.68 | 28.86 | 954,735 | -0.11(-0.39%) |
Nov 05, 2010 | 29.18 | 29.18 | 28.81 | 28.97 | 1,959,594 | -0.17(-0.58%) |
Nov 04, 2010 | 29.36 | 29.46 | 29.12 | 29.14 | 1,124,671 | -0.06(-0.21%) |
Nov 03, 2010 | 29.34 | 29.34 | 28.98 | 29.21 | 1,867,955 | +0.03(+0.10%) |
Nov 02, 2010 | 29.17 | 29.30 | 29.07 | 29.18 | 2,840,838 | +0.13(+0.44%) |
Nov 01, 2010 | 29.35 | 29.38 | 28.92 | 29.05 | 1,437,542 | -0.15(-0.52%) |
Oct 29, 2010 | 29.16 | 29.35 | 29.16 | 29.20 | 553,203 | -0.05(-0.16%) |
Oct 28, 2010 | 29.51 | 29.51 | 29.11 | 29.25 | 1,345,067 | +0.17(+0.57%) |
Oct 27, 2010 | 28.76 | 29.13 | 28.76 | 29.08 | 1,486,791 | +0.06(+0.21%) |
Oct 25, 2010 | 29.00 | 29.33 | 29.00 | 29.02 | 1,707,906 | +0.16(+0.56%) |
Oct 22, 2010 | 28.81 | 28.90 | 28.67 | 28.86 | 1,562,898 | +0.05(+0.18%) |
Oct 21, 2010 | 28.99 | 29.14 | 28.55 | 28.80 | 3,011,829 | -0.03(-0.11%) |
Oct 20, 2010 | 28.87 | 29.10 | 28.68 | 28.84 | 2,691,132 | +0.02(+0.06%) |
Oct 19, 2010 | 28.88 | 29.15 | 28.64 | 28.82 | 2,989,476 | -0.46(-1.56%) |
Oct 18, 2010 | 29.00 | 29.28 | 29.00 | 29.28 | 1,095,407 | +0.14(+0.47%) |
Oct 15, 2010 | 28.66 | 29.14 | 28.66 | 29.14 | 944,202 | +0.33(+1.13%) |
Oct 14, 2010 | 28.86 | 28.94 | 28.68 | 28.81 | 863,316 | -0.09(-0.29%) |
Oct 13, 2010 | 29.06 | 29.06 | 28.82 | 28.90 | 1,695,627 | +0.10(+0.36%) |
Oct 12, 2010 | 28.50 | 28.82 | 28.31 | 28.79 | 3,195,744 | +0.17(+0.59%) |
Oct 11, 2010 | 28.56 | 28.75 | 28.54 | 28.62 | 1,226,020 | -0.00(-0.01%) |
Oct 08, 2010 | 28.40 | 28.73 | 28.33 | 28.63 | 1,950,793 | +0.21(+0.72%) |
Oct 07, 2010 | 28.44 | 28.48 | 28.20 | 28.42 | 1,005,804 | +0.05(+0.16%) |
Oct 06, 2010 | 28.59 | 28.60 | 28.25 | 28.38 | 1,957,772 | -0.21(-0.72%) |
Oct 05, 2010 | 28.14 | 28.63 | 28.14 | 28.58 | 5,380,812 | +0.55(+1.96%) |
Oct 04, 2010 | 28.15 | 28.27 | 27.86 | 28.03 | 1,834,620 | -0.18(-0.63%) |
Oct 01, 2010 | 28.39 | 28.40 | 28.01 | 28.21 | 1,259,498 | +0.01(+0.04%) |
Sep 30, 2010 | 28.31 | 28.41 | 28.03 | 28.20 | 2,024,829 | +0.03(+0.12%) |
Sep 29, 2010 | 28.26 | 28.37 | 28.07 | 28.17 | 3,534,655 | -0.23(-0.81%) |
Sep 28, 2010 | 28.34 | 28.43 | 28.01 | 28.40 | 1,328,210 | +0.17(+0.60%) |
Sep 27, 2010 | 28.41 | 28.42 | 28.17 | 28.23 | 4,485,849 | -0.23(-0.80%) |
Sep 24, 2010 | 28.27 | 28.48 | 28.17 | 28.45 | 2,852,847 | +0.28(+1.00%) |
Sep 23, 2010 | 28.18 | 28.43 | 28.03 | 28.17 | 1,739,418 | -0.12(-0.42%) |
Sep 22, 2010 | 28.24 | 28.60 | 28.16 | 28.29 | 2,433,340 | -0.11(-0.38%) |
Sep 21, 2010 | 28.30 | 28.53 | 28.30 | 28.40 | 1,207,362 | +0.01(+0.05%) |
Sep 20, 2010 | 28.11 | 28.44 | 27.94 | 28.39 | 1,658,406 | +0.43(+1.52%) |
Sep 17, 2010 | 28.11 | 28.11 | 27.76 | 27.96 | 1,980,772 | -0.03(-0.11%) |
Sep 15, 2010 | 27.63 | 28.04 | 27.58 | 27.99 | 1,114,582 | +0.23(+0.82%) |
Sep 14, 2010 | 27.69 | 27.88 | 27.65 | 27.76 | 2,824,170 | -0.01(-0.02%) |
Sep 13, 2010 | 27.91 | 27.91 | 27.67 | 27.77 | 1,543,133 | +0.10(+0.35%) |
Sep 10, 2010 | 27.43 | 27.72 | 27.42 | 27.67 | 1,755,171 | +0.27(+0.99%) |
Sep 09, 2010 | 27.40 | 27.45 | 27.25 | 27.40 | 1,143,363 | +0.21(+0.76%) |
Sep 08, 2010 | 26.87 | 27.26 | 26.81 | 27.19 | 1,935,184 | +0.45(+1.70%) |
Sep 07, 2010 | 26.81 | 26.91 | 26.69 | 26.74 | 948,355 | -0.27(-1.00%) |
Sep 03, 2010 | 26.94 | 27.07 | 26.81 | 27.01 | 1,639,809 | +0.25(+0.93%) |
Sep 02, 2010 | 26.45 | 26.76 | 26.33 | 26.76 | 1,816,192 | +0.32(+1.20%) |