Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.38 | 28.87 | 28.31 | 28.64 | 4,900,384 | +0.03(+0.12%) |
Nov 29, 2010 | 28.48 | 28.70 | 28.23 | 28.61 | 5,884,255 | -0.02(-0.06%) |
Nov 26, 2010 | 28.81 | 28.81 | 28.48 | 28.62 | 1,677,884 | -0.29(-1.01%) |
Nov 24, 2010 | 28.66 | 28.92 | 28.92 | 28.92 | 4,058,432 | +0.49(+1.73%) |
Nov 23, 2010 | 28.66 | 28.80 | 28.29 | 28.42 | 5,388,966 | -0.54(-1.86%) |
Nov 22, 2010 | 28.92 | 29.10 | 28.57 | 28.96 | 5,341,771 | -0.09(-0.30%) |
Nov 19, 2010 | 28.95 | 29.06 | 28.77 | 29.05 | 5,165,010 | +0.14(+0.47%) |
Nov 18, 2010 | 28.69 | 29.20 | 28.65 | 28.91 | 8,269,197 | +0.52(+1.83%) |
Nov 17, 2010 | 28.15 | 28.41 | 27.82 | 28.39 | 9,387,716 | +0.21(+0.73%) |
Nov 16, 2010 | 29.02 | 29.09 | 28.06 | 28.18 | 9,420,838 | -0.90(-3.11%) |
Nov 15, 2010 | 29.20 | 29.36 | 28.86 | 29.09 | 5,994,846 | +0.04(+0.14%) |
Nov 12, 2010 | 29.55 | 29.70 | 28.93 | 29.05 | 5,051,570 | -0.63(-2.14%) |
Nov 11, 2010 | 29.22 | 29.80 | 29.20 | 29.68 | 5,307,816 | +0.29(+0.99%) |
Nov 10, 2010 | 29.00 | 29.58 | 28.90 | 29.39 | 5,323,544 | +0.42(+1.44%) |
Nov 09, 2010 | 29.63 | 29.64 | 28.89 | 28.97 | 6,023,515 | -0.59(-1.99%) |
Nov 08, 2010 | 29.34 | 29.69 | 29.26 | 29.56 | 5,075,160 | +0.21(+0.70%) |
Nov 05, 2010 | 29.53 | 29.55 | 29.28 | 29.36 | 3,837,602 | -0.04(-0.14%) |
Nov 04, 2010 | 29.32 | 30.01 | 29.21 | 29.40 | 7,359,611 | +0.32(+1.10%) |
Nov 03, 2010 | 28.97 | 29.22 | 28.80 | 29.08 | 5,120,892 | +0.17(+0.59%) |
Nov 02, 2010 | 28.70 | 28.99 | 28.64 | 28.90 | 2,986,990 | +0.42(+1.49%) |
Nov 01, 2010 | 28.54 | 28.70 | 28.29 | 28.48 | 4,136,475 | +0.14(+0.48%) |
Oct 29, 2010 | 28.06 | 28.36 | 28.02 | 28.34 | 4,012,298 | +0.17(+0.61%) |
Oct 28, 2010 | 28.23 | 28.25 | 27.90 | 28.17 | 4,667,633 | +0.13(+0.45%) |
Oct 27, 2010 | 28.23 | 28.30 | 27.71 | 28.05 | 6,206,194 | -0.48(-1.68%) |
Oct 25, 2010 | 28.46 | 28.64 | 28.35 | 28.53 | 6,387,237 | +0.18(+0.63%) |
Oct 22, 2010 | 28.01 | 28.38 | 27.90 | 28.35 | 4,352,649 | +0.44(+1.58%) |
Oct 21, 2010 | 27.84 | 28.25 | 27.71 | 27.91 | 7,147,260 | +0.21(+0.74%) |
Oct 20, 2010 | 27.48 | 27.86 | 27.35 | 27.70 | 6,494,394 | +0.43(+1.57%) |
Oct 19, 2010 | 27.51 | 27.58 | 26.95 | 27.27 | 6,301,233 | -0.53(-1.91%) |
Oct 18, 2010 | 27.90 | 27.93 | 27.73 | 27.81 | 4,270,570 | -0.13(-0.47%) |
Oct 15, 2010 | 27.85 | 27.97 | 27.72 | 27.94 | 7,478,879 | +0.25(+0.89%) |
Oct 14, 2010 | 27.51 | 27.70 | 27.29 | 27.69 | 7,085,219 | +0.26(+0.96%) |
Oct 13, 2010 | 27.46 | 27.49 | 27.21 | 27.43 | 5,534,294 | +0.14(+0.50%) |
Oct 12, 2010 | 26.98 | 27.31 | 26.87 | 27.29 | 4,985,218 | +0.18(+0.67%) |
Oct 11, 2010 | 27.18 | 27.22 | 26.98 | 27.11 | 3,869,027 | -0.04(-0.15%) |
Oct 08, 2010 | 27.15 | 27.35 | 26.80 | 27.15 | 8,060,773 | +0.25(+0.93%) |
Oct 07, 2010 | 27.14 | 27.14 | 26.74 | 26.90 | 702 | -0.09(-0.32%) |
Oct 06, 2010 | 26.73 | 27.04 | 26.62 | 26.98 | 11,117,402 | +0.32(+1.20%) |
Oct 05, 2010 | 26.61 | 27.06 | 26.59 | 26.67 | 52,015 | +0.22(+0.82%) |
Oct 04, 2010 | 26.42 | 26.58 | 26.26 | 26.45 | 5,977,084 | -0.03(-0.13%) |
Oct 01, 2010 | 26.48 | 26.56 | 26.28 | 26.48 | 6,906,911 | +0.24(+0.92%) |
Sep 30, 2010 | 26.53 | 26.69 | 26.19 | 26.24 | 13,637 | -0.13(-0.48%) |
Sep 29, 2010 | 26.47 | 26.57 | 26.25 | 26.37 | 5,613,168 | -0.09(-0.34%) |
Sep 28, 2010 | 26.45 | 26.57 | 26.17 | 26.46 | 12,166,842 | +0.04(+0.15%) |
Sep 27, 2010 | 26.54 | 26.67 | 26.39 | 26.42 | 4,564,906 | -0.07(-0.28%) |
Sep 24, 2010 | 26.31 | 26.64 | 26.26 | 26.49 | 5,686,289 | +0.39(+1.48%) |
Sep 23, 2010 | 26.11 | 26.54 | 26.04 | 26.11 | 4,628,083 | -0.37(-1.40%) |
Sep 22, 2010 | 26.44 | 26.57 | 26.27 | 26.48 | 5,410,911 | +0.02(+0.06%) |
Sep 21, 2010 | 26.62 | 26.73 | 26.37 | 26.46 | 8,629,077 | -0.08(-0.30%) |
Sep 20, 2010 | 26.10 | 26.59 | 26.04 | 26.54 | 4,512,683 | +0.47(+1.81%) |
Sep 17, 2010 | 26.07 | 26.25 | 25.99 | 26.07 | 5,213,524 | -0.10(-0.37%) |
Sep 15, 2010 | 25.86 | 26.37 | 25.78 | 26.16 | 6,880,363 | +0.23(+0.88%) |
Sep 14, 2010 | 25.92 | 26.35 | 25.80 | 25.94 | 8,262,229 | -0.01(-0.04%) |
Sep 13, 2010 | 25.58 | 26.01 | 25.53 | 25.95 | 10,179,718 | +0.58(+2.29%) |
Sep 10, 2010 | 25.09 | 25.38 | 24.98 | 25.37 | 5,619,236 | +0.38(+1.53%) |
Sep 09, 2010 | 25.21 | 25.29 | 24.88 | 24.98 | 5,844,290 | -0.38(-1.48%) |
Sep 08, 2010 | 25.17 | 25.58 | 25.10 | 25.36 | 5,592,107 | +0.13(+0.52%) |
Sep 07, 2010 | 25.21 | 25.46 | 25.11 | 25.23 | 874 | -0.04(-0.16%) |
Sep 03, 2010 | 24.98 | 25.29 | 24.88 | 25.27 | 7,849,915 | +0.28(+1.14%) |
Sep 02, 2010 | 24.39 | 25.04 | 24.39 | 24.98 | 9,417,489 | +0.71(+2.93%) |