Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.41 | 33.62 | 33.03 | 33.13 | 2,156,052 | -0.74(-2.18%) |
Nov 29, 2010 | 34.08 | 34.09 | 33.31 | 33.87 | 1,161,963 | -0.41(-1.20%) |
Nov 26, 2010 | 33.65 | 34.37 | 33.56 | 34.28 | 502,401 | +0.44(+1.30%) |
Nov 24, 2010 | 33.69 | 33.84 | 33.84 | 33.84 | 1,029,819 | +0.40(+1.20%) |
Nov 23, 2010 | 34.00 | 34.00 | 33.10 | 33.44 | 1,928,755 | -0.85(-2.48%) |
Nov 22, 2010 | 34.32 | 34.61 | 33.85 | 34.29 | 1,134,130 | +0.04(+0.12%) |
Nov 19, 2010 | 34.78 | 34.78 | 34.16 | 34.25 | 1,652,193 | -0.67(-1.92%) |
Nov 18, 2010 | 33.87 | 35.10 | 33.87 | 34.92 | 3,025,001 | +1.28(+3.80%) |
Nov 17, 2010 | 33.97 | 34.03 | 33.41 | 33.64 | 1,711,345 | -0.46(-1.35%) |
Nov 16, 2010 | 34.36 | 34.40 | 33.70 | 34.10 | 1,667,613 | -0.46(-1.33%) |
Nov 15, 2010 | 33.98 | 34.67 | 33.95 | 34.56 | 2,100,890 | +0.79(+2.34%) |
Nov 12, 2010 | 34.66 | 34.66 | 33.77 | 33.77 | 1,763,390 | -1.22(-3.49%) |
Nov 11, 2010 | 34.20 | 34.99 | 33.89 | 34.99 | 1,978,107 | +0.55(+1.60%) |
Nov 10, 2010 | 34.30 | 34.77 | 34.24 | 34.44 | 1,942,282 | +0.17(+0.50%) |
Nov 09, 2010 | 34.57 | 34.62 | 34.05 | 34.27 | 2,372,541 | -0.24(-0.70%) |
Nov 08, 2010 | 34.88 | 35.00 | 34.15 | 34.51 | 2,070,092 | -0.55(-1.57%) |
Nov 05, 2010 | 34.71 | 35.14 | 33.83 | 35.06 | 4,505,116 | +0.29(+0.83%) |
Nov 04, 2010 | 36.98 | 37.19 | 34.69 | 34.77 | 4,333,393 | -1.91(-5.21%) |
Nov 03, 2010 | 37.18 | 37.37 | 36.35 | 36.68 | 2,039,950 | -0.60(-1.61%) |
Nov 02, 2010 | 38.17 | 38.25 | 37.12 | 37.28 | 2,929,527 | -0.67(-1.77%) |
Nov 01, 2010 | 38.58 | 38.70 | 37.64 | 37.95 | 2,298,278 | -0.35(-0.91%) |
Oct 29, 2010 | 38.09 | 38.48 | 37.94 | 38.30 | 1,621,224 | +0.00(+0.00%) |
Oct 28, 2010 | 38.50 | 38.50 | 38.00 | 38.30 | 2,220,837 | -0.05(-0.13%) |
Oct 27, 2010 | 37.06 | 38.37 | 36.85 | 38.35 | 2,260,842 | +1.03(+2.76%) |
Oct 25, 2010 | 36.73 | 37.45 | 36.73 | 37.32 | 2,035,393 | +0.89(+2.44%) |
Oct 22, 2010 | 36.00 | 36.46 | 35.72 | 36.43 | 1,389,043 | +0.58(+1.62%) |
Oct 21, 2010 | 36.63 | 36.64 | 35.50 | 35.85 | 1,415,925 | -0.69(-1.89%) |
Oct 20, 2010 | 37.24 | 37.24 | 36.46 | 36.54 | 1,460,476 | -0.52(-1.40%) |
Oct 19, 2010 | 36.60 | 37.16 | 36.32 | 37.06 | 3,010,210 | +0.17(+0.46%) |
Oct 18, 2010 | 35.98 | 36.90 | 35.89 | 36.89 | 1,948,903 | +0.86(+2.39%) |
Oct 15, 2010 | 34.93 | 36.21 | 34.87 | 36.03 | 2,288,868 | +1.11(+3.18%) |
Oct 14, 2010 | 34.84 | 34.97 | 34.30 | 34.92 | 2,401,957 | +0.62(+1.81%) |
Oct 13, 2010 | 34.87 | 35.00 | 34.30 | 34.30 | 2,352,331 | +0.00(+0.00%) |
Oct 12, 2010 | 34.75 | 34.75 | 34.11 | 34.30 | 1,786,857 | -0.63(-1.80%) |
Oct 11, 2010 | 35.05 | 35.06 | 34.68 | 34.93 | 958,774 | -0.38(-1.08%) |
Oct 08, 2010 | 35.11 | 35.41 | 34.50 | 35.31 | 1,533,037 | +0.19(+0.54%) |
Oct 07, 2010 | 34.66 | 35.18 | 34.06 | 35.12 | 1,808,303 | +0.86(+2.51%) |
Oct 06, 2010 | 34.63 | 34.83 | 34.16 | 34.26 | 1,355,591 | -0.46(-1.32%) |
Oct 05, 2010 | 34.43 | 34.79 | 34.27 | 34.72 | 1,724,990 | +0.77(+2.27%) |
Oct 04, 2010 | 34.33 | 34.76 | 33.78 | 33.95 | 1,177,549 | -0.47(-1.37%) |
Oct 01, 2010 | 35.01 | 35.08 | 33.98 | 34.42 | 1,711,544 | -0.15(-0.43%) |
Sep 30, 2010 | 35.30 | 35.52 | 34.51 | 34.57 | 1,909,310 | -0.37(-1.06%) |
Sep 29, 2010 | 35.45 | 35.57 | 34.84 | 34.94 | 1,963,936 | -0.59(-1.66%) |
Sep 28, 2010 | 35.98 | 36.19 | 35.37 | 35.53 | 1,547,535 | -0.16(-0.45%) |
Sep 27, 2010 | 36.74 | 36.79 | 35.67 | 35.69 | 1,724,275 | -1.19(-3.23%) |
Sep 24, 2010 | 36.55 | 36.95 | 36.17 | 36.88 | 1,510,485 | +0.76(+2.10%) |
Sep 23, 2010 | 34.68 | 36.25 | 34.66 | 36.12 | 4,830,684 | -0.05(-0.14%) |
Sep 22, 2010 | 36.19 | 37.10 | 36.04 | 36.17 | 1,726,995 | -0.05(-0.14%) |
Sep 21, 2010 | 36.38 | 36.55 | 35.99 | 36.22 | 1,032,688 | -0.28(-0.77%) |
Sep 20, 2010 | 36.43 | 36.71 | 36.09 | 36.50 | 1,662,310 | +0.25(+0.69%) |
Sep 17, 2010 | 36.83 | 36.91 | 35.93 | 36.25 | 1,745,913 | -0.99(-2.66%) |
Sep 15, 2010 | 37.36 | 37.44 | 37.04 | 37.24 | 1,262,463 | -0.20(-0.53%) |
Sep 14, 2010 | 36.62 | 37.55 | 36.62 | 37.44 | 1,957,527 | +0.69(+1.88%) |
Sep 13, 2010 | 36.52 | 36.85 | 36.50 | 36.75 | 1,736,192 | +0.28(+0.77%) |
Sep 10, 2010 | 36.08 | 36.51 | 35.83 | 36.47 | 2,603,334 | +0.58(+1.62%) |
Sep 09, 2010 | 36.25 | 36.64 | 35.73 | 35.89 | 1,695,970 | -0.16(-0.44%) |
Sep 08, 2010 | 35.12 | 36.08 | 34.75 | 36.05 | 4,632,500 | +1.04(+2.97%) |
Sep 07, 2010 | 36.23 | 36.26 | 34.84 | 35.01 | 850,148 | -1.05(-2.91%) |
Sep 03, 2010 | 35.79 | 36.08 | 35.50 | 36.06 | 808,208 | +0.61(+1.72%) |
Sep 02, 2010 | 34.71 | 35.45 | 34.42 | 35.45 | 1,184,834 | +0.54(+1.55%) |