Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.34 | 35.81 | 35.34 | 35.48 | 1,478,612 | -0.20(-0.57%) |
Nov 29, 2010 | 35.54 | 36.00 | 35.30 | 35.69 | 1,375,107 | -0.10(-0.28%) |
Nov 26, 2010 | 35.77 | 36.14 | 35.71 | 35.78 | 545,575 | -0.31(-0.86%) |
Nov 24, 2010 | 35.66 | 36.10 | 36.10 | 36.10 | 1,175,901 | +0.59(+1.65%) |
Nov 23, 2010 | 35.47 | 35.63 | 35.20 | 35.51 | 1,773,191 | -0.37(-1.02%) |
Nov 22, 2010 | 35.98 | 36.03 | 35.63 | 35.88 | 1,523,616 | -0.22(-0.61%) |
Nov 19, 2010 | 35.83 | 36.12 | 35.52 | 36.10 | 1,487,529 | +0.08(+0.23%) |
Nov 18, 2010 | 35.85 | 36.28 | 35.78 | 36.01 | 1,283,572 | +0.44(+1.23%) |
Nov 17, 2010 | 35.65 | 35.71 | 35.34 | 35.57 | 1,591,796 | -0.11(-0.32%) |
Nov 16, 2010 | 35.85 | 36.24 | 35.57 | 35.69 | 2,132,618 | -0.50(-1.38%) |
Nov 15, 2010 | 35.81 | 36.63 | 35.81 | 36.19 | 1,853,793 | +0.49(+1.38%) |
Nov 12, 2010 | 35.81 | 36.24 | 35.62 | 35.69 | 1,766,136 | -0.42(-1.17%) |
Nov 11, 2010 | 35.92 | 36.24 | 35.64 | 36.12 | 1,219,458 | -0.17(-0.47%) |
Nov 10, 2010 | 35.56 | 36.32 | 35.40 | 36.29 | 2,044,325 | +0.64(+1.80%) |
Nov 09, 2010 | 36.33 | 36.33 | 35.56 | 35.64 | 1,868,009 | -0.54(-1.50%) |
Nov 08, 2010 | 36.55 | 36.61 | 35.93 | 36.19 | 1,685,642 | -0.41(-1.12%) |
Nov 05, 2010 | 35.76 | 37.10 | 35.76 | 36.60 | 4,433,010 | +0.18(+0.48%) |
Nov 04, 2010 | 35.98 | 36.43 | 35.75 | 36.42 | 2,790,914 | +0.85(+2.40%) |
Nov 03, 2010 | 35.74 | 35.84 | 35.06 | 35.57 | 2,240,996 | -0.13(-0.38%) |
Nov 02, 2010 | 35.12 | 35.88 | 34.99 | 35.70 | 2,932,093 | +0.85(+2.43%) |
Nov 01, 2010 | 35.19 | 35.22 | 34.47 | 34.85 | 2,232,883 | -0.16(-0.44%) |
Oct 29, 2010 | 35.04 | 35.21 | 34.81 | 35.01 | 2,565,625 | -0.28(-0.78%) |
Oct 28, 2010 | 35.45 | 35.62 | 34.68 | 35.28 | 3,540,303 | -0.20(-0.58%) |
Oct 27, 2010 | 35.38 | 35.66 | 34.66 | 35.49 | 5,367,928 | +1.62(+4.77%) |
Oct 25, 2010 | 33.89 | 34.12 | 33.77 | 33.87 | 2,961,413 | +0.15(+0.44%) |
Oct 22, 2010 | 33.46 | 33.93 | 33.30 | 33.73 | 2,428,888 | +0.28(+0.84%) |
Oct 21, 2010 | 33.79 | 34.25 | 33.17 | 33.44 | 5,602,467 | -1.07(-3.09%) |
Oct 20, 2010 | 34.90 | 34.90 | 34.37 | 34.51 | 2,825,693 | -0.26(-0.75%) |
Oct 19, 2010 | 34.89 | 35.31 | 34.65 | 34.77 | 4,174,821 | -0.61(-1.71%) |
Oct 18, 2010 | 34.44 | 35.39 | 34.31 | 35.38 | 2,370,545 | +0.99(+2.89%) |
Oct 15, 2010 | 34.99 | 34.99 | 34.17 | 34.38 | 3,038,294 | -0.40(-1.14%) |
Oct 14, 2010 | 34.71 | 34.96 | 34.35 | 34.78 | 2,662,232 | -0.13(-0.36%) |
Oct 13, 2010 | 34.86 | 35.03 | 34.37 | 34.90 | 2,581,991 | +0.16(+0.45%) |
Oct 12, 2010 | 34.52 | 34.81 | 34.21 | 34.75 | 2,048,501 | +0.22(+0.63%) |
Oct 11, 2010 | 34.11 | 34.64 | 33.94 | 34.53 | 1,880,029 | +0.42(+1.24%) |
Oct 08, 2010 | 34.02 | 34.20 | 33.80 | 34.11 | 1,639,536 | +0.09(+0.27%) |
Oct 07, 2010 | 34.50 | 34.56 | 33.78 | 34.01 | 1,887,975 | -0.47(-1.37%) |
Oct 06, 2010 | 34.28 | 34.50 | 34.13 | 34.49 | 1,287,130 | +0.20(+0.60%) |
Oct 05, 2010 | 34.00 | 34.48 | 33.71 | 34.28 | 2,649,797 | +0.66(+1.95%) |
Oct 04, 2010 | 34.19 | 34.22 | 33.46 | 33.63 | 1,908,073 | -0.74(-2.16%) |
Oct 01, 2010 | 34.35 | 34.56 | 33.84 | 34.37 | 1,984,574 | +0.34(+1.00%) |
Sep 30, 2010 | 34.08 | 34.71 | 33.86 | 34.03 | 1,689,550 | +0.30(+0.88%) |
Sep 29, 2010 | 33.75 | 34.16 | 33.52 | 33.73 | 1,978,206 | -0.20(-0.58%) |
Sep 28, 2010 | 33.86 | 34.00 | 33.32 | 33.93 | 1,494,488 | +0.09(+0.27%) |
Sep 27, 2010 | 34.16 | 34.20 | 33.80 | 33.84 | 2,615,649 | -0.47(-1.38%) |
Sep 24, 2010 | 33.53 | 34.33 | 33.38 | 34.31 | 2,561,862 | +1.18(+3.56%) |
Sep 23, 2010 | 33.28 | 33.58 | 33.12 | 33.13 | 2,456,667 | -0.40(-1.20%) |
Sep 22, 2010 | 34.19 | 34.32 | 33.51 | 33.53 | 2,645,168 | -0.63(-1.85%) |
Sep 21, 2010 | 34.84 | 35.11 | 34.01 | 34.17 | 2,185,932 | -0.74(-2.11%) |
Sep 20, 2010 | 34.75 | 34.97 | 34.21 | 34.90 | 3,335,775 | +0.31(+0.90%) |
Sep 17, 2010 | 34.93 | 34.93 | 34.37 | 34.59 | 2,641,549 | +0.25(+0.74%) |
Sep 15, 2010 | 34.14 | 34.37 | 33.91 | 34.34 | 1,803,225 | +0.05(+0.14%) |
Sep 14, 2010 | 34.52 | 34.52 | 33.97 | 34.29 | 1,761,844 | -0.26(-0.76%) |
Sep 13, 2010 | 34.11 | 34.59 | 34.05 | 34.55 | 2,407,747 | +0.90(+2.68%) |
Sep 10, 2010 | 33.89 | 34.07 | 33.57 | 33.65 | 1,832,022 | -0.17(-0.50%) |
Sep 09, 2010 | 34.14 | 34.28 | 33.57 | 33.82 | 1,577,809 | +0.08(+0.23%) |
Sep 08, 2010 | 33.61 | 34.08 | 33.46 | 33.74 | 1,679,651 | +0.28(+0.84%) |
Sep 07, 2010 | 34.19 | 34.19 | 33.41 | 33.46 | 1,929,930 | -0.81(-2.35%) |
Sep 03, 2010 | 33.40 | 34.37 | 33.40 | 34.26 | 3,940,112 | +1.15(+3.47%) |
Sep 02, 2010 | 33.27 | 33.42 | 32.81 | 33.11 | 2,329,746 | -0.13(-0.38%) |