Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.35 | 34.25 | 33.32 | 33.84 | 8,872,766 | -0.01(-0.04%) |
Nov 29, 2010 | 34.18 | 34.31 | 33.56 | 33.85 | 8,073,132 | -0.54(-1.57%) |
Nov 26, 2010 | 34.21 | 34.79 | 34.19 | 34.39 | 5,040,398 | -0.13(-0.36%) |
Nov 24, 2010 | 33.70 | 34.52 | 34.52 | 34.52 | 9,449,690 | +1.03(+3.06%) |
Nov 23, 2010 | 32.94 | 33.58 | 32.90 | 33.49 | 8,925,248 | +0.28(+0.85%) |
Nov 22, 2010 | 32.83 | 33.56 | 32.71 | 33.21 | 8,825,562 | +0.22(+0.65%) |
Nov 19, 2010 | 32.18 | 33.04 | 32.03 | 32.99 | 10,222,609 | +0.83(+2.59%) |
Nov 18, 2010 | 32.34 | 32.58 | 32.07 | 32.16 | 9,417,946 | +0.49(+1.55%) |
Nov 17, 2010 | 30.42 | 31.70 | 30.42 | 31.67 | 14,313,832 | +1.29(+4.25%) |
Nov 16, 2010 | 30.37 | 30.72 | 30.14 | 30.38 | 9,023,777 | -0.18(-0.59%) |
Nov 15, 2010 | 30.85 | 31.14 | 30.48 | 30.56 | 5,596,423 | -0.28(-0.91%) |
Nov 12, 2010 | 31.19 | 31.49 | 30.45 | 30.84 | 9,692,455 | -0.59(-1.89%) |
Nov 11, 2010 | 31.31 | 31.72 | 31.01 | 31.43 | 12,001,609 | +0.09(+0.29%) |
Nov 10, 2010 | 31.53 | 31.69 | 30.89 | 31.34 | 7,257,614 | -0.02(-0.06%) |
Nov 09, 2010 | 31.93 | 32.00 | 31.19 | 31.36 | 5,804,769 | -0.43(-1.34%) |
Nov 08, 2010 | 32.00 | 32.00 | 31.56 | 31.79 | 6,356,394 | -0.18(-0.56%) |
Nov 05, 2010 | 31.19 | 32.00 | 30.77 | 31.97 | 10,962,907 | +0.83(+2.66%) |
Nov 04, 2010 | 30.57 | 31.30 | 29.39 | 31.14 | 40,242,188 | +0.70(+2.29%) |
Nov 03, 2010 | 30.81 | 30.88 | 30.04 | 30.45 | 10,919,722 | -0.28(-0.92%) |
Nov 02, 2010 | 31.03 | 31.13 | 30.58 | 30.73 | 10,233,802 | -0.25(-0.79%) |
Nov 01, 2010 | 30.86 | 31.21 | 30.60 | 30.97 | 7,577,357 | +0.25(+0.82%) |
Oct 29, 2010 | 31.07 | 31.14 | 30.59 | 30.72 | 7,726,009 | -0.46(-1.48%) |
Oct 28, 2010 | 31.29 | 31.44 | 30.83 | 31.18 | 4,369,825 | +0.05(+0.15%) |
Oct 27, 2010 | 31.25 | 31.30 | 30.75 | 31.14 | 6,389,058 | -0.56(-1.78%) |
Oct 25, 2010 | 31.85 | 32.38 | 31.63 | 31.70 | 5,993,182 | -0.02(-0.08%) |
Oct 22, 2010 | 31.62 | 31.89 | 31.30 | 31.72 | 4,509,009 | +0.10(+0.30%) |
Oct 21, 2010 | 31.25 | 31.94 | 31.19 | 31.63 | 9,194,745 | +0.47(+1.52%) |
Oct 20, 2010 | 31.25 | 31.36 | 31.05 | 31.15 | 5,389,181 | -0.03(-0.10%) |
Oct 19, 2010 | 31.42 | 31.56 | 30.97 | 31.18 | 6,195,986 | -0.56(-1.78%) |
Oct 18, 2010 | 31.98 | 32.06 | 31.46 | 31.75 | 5,859,405 | -0.14(-0.45%) |
Oct 15, 2010 | 31.67 | 31.93 | 31.17 | 31.89 | 7,691,643 | +0.50(+1.61%) |
Oct 14, 2010 | 31.81 | 32.14 | 31.11 | 31.39 | 9,494,003 | -0.41(-1.28%) |
Oct 13, 2010 | 32.23 | 32.29 | 31.75 | 31.79 | 5,004,255 | -0.27(-0.84%) |
Oct 12, 2010 | 32.15 | 32.21 | 31.76 | 32.06 | 4,316,411 | -0.06(-0.19%) |
Oct 11, 2010 | 32.30 | 32.46 | 31.98 | 32.12 | 3,988,908 | -0.12(-0.37%) |
Oct 08, 2010 | 32.24 | 32.52 | 31.65 | 32.24 | 6,429,030 | +0.59(+1.86%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.14 | 31.66 | 8,703,974 | -0.17(-0.55%) |
Oct 06, 2010 | 31.55 | 31.83 | 31.34 | 31.83 | 7,647,562 | +0.28(+0.89%) |
Oct 05, 2010 | 31.64 | 31.71 | 31.27 | 31.55 | 7,884,250 | +0.13(+0.40%) |
Oct 04, 2010 | 31.36 | 31.73 | 31.14 | 31.42 | 5,902,075 | -0.15(-0.48%) |
Oct 01, 2010 | 31.57 | 32.09 | 31.49 | 31.57 | 4,689,053 | -0.02(-0.07%) |
Sep 30, 2010 | 31.60 | 32.05 | 31.34 | 31.59 | 9,503 | -0.17(-0.53%) |
Sep 29, 2010 | 31.76 | 31.88 | 31.63 | 31.76 | 3,966,748 | -0.01(-0.04%) |
Sep 28, 2010 | 31.27 | 31.90 | 30.88 | 31.78 | 5,321,752 | +0.50(+1.61%) |
Sep 27, 2010 | 31.29 | 31.53 | 31.26 | 31.27 | 5,590,468 | -0.10(-0.33%) |
Sep 24, 2010 | 31.02 | 31.57 | 30.79 | 31.37 | 7,071,868 | +0.84(+2.75%) |
Sep 23, 2010 | 30.54 | 31.03 | 30.29 | 30.54 | 313 | -0.13(-0.41%) |
Sep 22, 2010 | 30.79 | 31.04 | 30.60 | 30.66 | 5,800,656 | -0.23(-0.74%) |
Sep 21, 2010 | 31.09 | 31.18 | 30.67 | 30.89 | 4,368,649 | -0.17(-0.56%) |
Sep 20, 2010 | 30.65 | 31.14 | 30.44 | 31.06 | 5,063,929 | +0.53(+1.75%) |
Sep 17, 2010 | 30.53 | 30.57 | 29.85 | 30.53 | 9,509,625 | +0.46(+1.52%) |
Sep 15, 2010 | 29.96 | 30.10 | 29.56 | 30.07 | 8,361,025 | +0.01(+0.02%) |
Sep 14, 2010 | 29.28 | 30.47 | 29.28 | 30.07 | 9,639,706 | +0.98(+3.38%) |
Sep 13, 2010 | 29.47 | 29.62 | 28.96 | 29.08 | 7,765,956 | -0.10(-0.35%) |
Sep 10, 2010 | 29.11 | 29.38 | 29.04 | 29.19 | 3,952,490 | +0.13(+0.43%) |
Sep 09, 2010 | 29.62 | 29.77 | 28.96 | 29.06 | 4,283,618 | -0.27(-0.92%) |
Sep 08, 2010 | 29.47 | 29.71 | 29.00 | 29.33 | 6,576,451 | -0.10(-0.33%) |
Sep 07, 2010 | 29.59 | 29.93 | 29.35 | 29.43 | 545 | -0.30(-1.01%) |
Sep 03, 2010 | 29.95 | 30.14 | 29.61 | 29.73 | 6,852,407 | +0.15(+0.51%) |
Sep 02, 2010 | 29.36 | 29.63 | 29.08 | 29.58 | 358 | +0.55(+1.88%) |