Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.83 | 33.28 | 32.79 | 33.04 | 25,751,876 | -0.32(-0.97%) |
Nov 29, 2010 | 33.50 | 33.63 | 33.00 | 33.37 | 18,287,058 | -0.30(-0.88%) |
Nov 26, 2010 | 33.72 | 33.83 | 33.56 | 33.67 | 6,088,084 | -0.26(-0.77%) |
Nov 24, 2010 | 33.46 | 33.93 | 33.93 | 33.93 | 16,961,494 | +0.69(+2.06%) |
Nov 23, 2010 | 33.33 | 33.43 | 32.98 | 33.24 | 25,371,666 | -0.37(-1.09%) |
Nov 22, 2010 | 33.74 | 33.96 | 33.16 | 33.61 | 18,500,642 | -0.11(-0.31%) |
Nov 19, 2010 | 33.48 | 33.78 | 33.33 | 33.71 | 22,551,856 | +0.17(+0.50%) |
Nov 18, 2010 | 34.04 | 34.35 | 33.53 | 33.55 | 29,470,116 | -0.18(-0.54%) |
Nov 17, 2010 | 32.73 | 34.00 | 32.69 | 33.73 | 36,575,608 | +1.12(+3.45%) |
Nov 16, 2010 | 32.64 | 32.82 | 32.39 | 32.60 | 26,114,980 | -0.34(-1.04%) |
Nov 15, 2010 | 33.47 | 33.62 | 32.94 | 32.94 | 16,463,774 | -0.43(-1.27%) |
Nov 12, 2010 | 33.47 | 33.55 | 32.82 | 33.37 | 28,550,730 | -0.32(-0.94%) |
Nov 11, 2010 | 33.03 | 33.75 | 32.96 | 33.69 | 19,805,786 | +0.17(+0.50%) |
Nov 10, 2010 | 33.74 | 33.74 | 33.22 | 33.52 | 17,655,872 | -0.17(-0.50%) |
Nov 09, 2010 | 33.64 | 33.91 | 33.31 | 33.69 | 24,827,420 | +0.08(+0.25%) |
Nov 08, 2010 | 33.76 | 33.97 | 33.45 | 33.60 | 26,412,538 | -0.37(-1.10%) |
Nov 05, 2010 | 33.65 | 34.00 | 33.32 | 33.97 | 29,346,000 | -0.01(-0.02%) |
Nov 04, 2010 | 34.17 | 34.76 | 33.79 | 33.98 | 82,648,712 | +1.86(+5.80%) |
Nov 03, 2010 | 31.78 | 32.17 | 31.37 | 32.12 | 38,625,600 | +0.22(+0.68%) |
Nov 02, 2010 | 32.16 | 32.29 | 31.80 | 31.90 | 17,909,178 | +0.04(+0.11%) |
Nov 01, 2010 | 32.00 | 32.34 | 31.73 | 31.87 | 15,934,263 | +0.12(+0.38%) |
Oct 29, 2010 | 31.32 | 32.08 | 31.32 | 31.75 | 23,687,462 | +0.52(+1.67%) |
Oct 28, 2010 | 31.53 | 31.57 | 31.22 | 31.23 | 17,046,022 | -0.04(-0.13%) |
Oct 27, 2010 | 30.57 | 31.29 | 30.54 | 31.27 | 16,286,475 | +0.11(+0.34%) |
Oct 25, 2010 | 31.18 | 31.28 | 31.07 | 31.16 | 14,529,215 | +0.11(+0.34%) |
Oct 22, 2010 | 30.83 | 31.12 | 30.66 | 31.06 | 17,742,806 | +0.14(+0.45%) |
Oct 21, 2010 | 31.24 | 31.29 | 29.84 | 30.92 | 35,420,780 | -0.28(-0.90%) |
Oct 20, 2010 | 31.11 | 31.56 | 31.11 | 31.20 | 16,392,789 | +0.11(+0.36%) |
Oct 19, 2010 | 31.11 | 31.33 | 30.58 | 31.09 | 22,615,622 | -0.19(-0.61%) |
Oct 18, 2010 | 31.48 | 31.49 | 31.02 | 31.28 | 17,426,306 | -0.21(-0.66%) |
Oct 15, 2010 | 31.92 | 31.99 | 31.28 | 31.48 | 25,722,486 | -0.18(-0.56%) |
Oct 14, 2010 | 31.65 | 31.88 | 31.50 | 31.66 | 16,104,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.61 | 31.99 | 31.45 | 31.86 | 19,273,762 | +0.37(+1.18%) |
Oct 12, 2010 | 31.06 | 31.63 | 30.77 | 31.49 | 19,504,502 | +0.43(+1.38%) |
Oct 11, 2010 | 31.40 | 31.42 | 30.89 | 31.06 | 15,603,829 | -0.41(-1.30%) |
Oct 08, 2010 | 31.27 | 31.57 | 30.97 | 31.46 | 17,568,000 | +0.15(+0.47%) |
Oct 07, 2010 | 31.57 | 31.61 | 31.03 | 31.32 | 17,020,548 | -0.07(-0.22%) |
Oct 06, 2010 | 31.08 | 31.41 | 30.84 | 31.39 | 30,858,102 | +0.27(+0.88%) |
Oct 05, 2010 | 31.23 | 31.56 | 30.99 | 31.11 | 26,259,496 | +0.26(+0.84%) |
Oct 04, 2010 | 31.23 | 31.23 | 30.47 | 30.85 | 19,830,686 | -0.26(-0.84%) |
Oct 01, 2010 | 31.99 | 32.06 | 30.87 | 31.11 | 31,946,538 | -0.61(-1.93%) |
Sep 30, 2010 | 31.68 | 32.16 | 31.47 | 31.73 | 50,803,124 | +0.58(+1.86%) |
Sep 29, 2010 | 30.76 | 31.29 | 30.72 | 31.15 | 20,628,768 | +0.17(+0.55%) |
Sep 28, 2010 | 31.42 | 31.53 | 30.72 | 30.98 | 32,732,560 | -0.37(-1.17%) |
Sep 27, 2010 | 31.16 | 31.63 | 31.03 | 31.35 | 19,928,694 | +0.03(+0.09%) |
Sep 24, 2010 | 30.90 | 31.61 | 30.83 | 31.32 | 32,176,646 | +0.63(+2.06%) |
Sep 23, 2010 | 30.19 | 30.75 | 30.06 | 30.68 | 28,728,256 | +0.25(+0.81%) |
Sep 22, 2010 | 30.61 | 30.76 | 30.02 | 30.44 | 22,984,352 | -0.15(-0.49%) |
Sep 21, 2010 | 30.38 | 30.84 | 30.31 | 30.59 | 23,846,054 | +0.35(+1.17%) |
Sep 20, 2010 | 29.93 | 30.30 | 29.93 | 30.23 | 21,685,786 | +0.34(+1.13%) |
Sep 17, 2010 | 29.61 | 30.05 | 29.48 | 29.90 | 45,142,452 | +0.39(+1.32%) |
Sep 15, 2010 | 28.89 | 29.67 | 28.83 | 29.51 | 27,017,832 | +0.61(+2.11%) |
Sep 14, 2010 | 28.72 | 29.09 | 28.53 | 28.90 | 18,305,384 | +0.08(+0.27%) |
Sep 13, 2010 | 28.78 | 29.07 | 28.64 | 28.82 | 23,855,338 | +0.41(+1.43%) |
Sep 10, 2010 | 28.84 | 28.85 | 28.17 | 28.41 | 21,477,354 | -0.34(-1.17%) |
Sep 09, 2010 | 28.93 | 28.98 | 28.48 | 28.75 | 17,341,208 | -0.01(-0.05%) |
Sep 08, 2010 | 28.57 | 28.92 | 28.56 | 28.77 | 20,019,736 | +0.25(+0.86%) |
Sep 07, 2010 | 28.20 | 28.70 | 28.06 | 28.52 | 26,355,194 | +0.13(+0.47%) |
Sep 03, 2010 | 28.32 | 28.45 | 27.95 | 28.39 | 20,182,398 | +0.25(+0.90%) |
Sep 02, 2010 | 27.90 | 28.14 | 27.73 | 28.13 | 18,030,802 | +0.30(+1.07%) |