Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.11 | 31.16 | 29.71 | 30.65 | 19,149,970 | -0.02(-0.08%) |
Nov 29, 2010 | 29.58 | 30.81 | 29.16 | 30.67 | 18,137,482 | +1.06(+3.58%) |
Nov 26, 2010 | 29.76 | 30.06 | 29.51 | 29.61 | 5,164,944 | -0.66(-2.17%) |
Nov 24, 2010 | 29.67 | 30.26 | 30.26 | 30.26 | 12,371,700 | +0.74(+2.50%) |
Nov 23, 2010 | 29.72 | 29.83 | 29.17 | 29.53 | 19,383,652 | -0.69(-2.28%) |
Nov 22, 2010 | 30.18 | 30.40 | 29.54 | 30.22 | 19,223,690 | -0.57(-1.84%) |
Nov 19, 2010 | 30.31 | 30.82 | 29.76 | 30.78 | 21,457,294 | +0.36(+1.20%) |
Nov 18, 2010 | 28.95 | 30.59 | 28.82 | 30.42 | 27,554,520 | +1.67(+5.80%) |
Nov 17, 2010 | 28.35 | 28.95 | 28.00 | 28.75 | 13,740,013 | +0.38(+1.34%) |
Nov 16, 2010 | 28.60 | 28.86 | 28.08 | 28.37 | 18,542,514 | -1.17(-3.95%) |
Nov 15, 2010 | 29.55 | 29.75 | 28.97 | 29.54 | 19,043,436 | +0.53(+1.81%) |
Nov 12, 2010 | 29.00 | 29.47 | 28.64 | 29.01 | 19,780,786 | -0.40(-1.35%) |
Nov 11, 2010 | 28.01 | 29.41 | 28.01 | 29.41 | 35,928,844 | +1.18(+4.19%) |
Nov 10, 2010 | 27.26 | 28.30 | 26.94 | 28.22 | 33,973,608 | +1.32(+4.91%) |
Nov 09, 2010 | 27.23 | 27.53 | 26.70 | 26.90 | 22,507,554 | +0.96(+3.72%) |
Nov 08, 2010 | 25.80 | 27.16 | 25.71 | 25.94 | 32,612,678 | +0.09(+0.34%) |
Nov 05, 2010 | 26.56 | 26.72 | 25.47 | 25.85 | 30,662,568 | -0.75(-2.83%) |
Nov 04, 2010 | 26.21 | 26.77 | 25.96 | 26.60 | 26,637,358 | +0.94(+3.66%) |
Nov 03, 2010 | 25.64 | 25.71 | 25.07 | 25.66 | 32,960,204 | +0.23(+0.92%) |
Nov 02, 2010 | 25.70 | 25.91 | 24.84 | 25.43 | 30,155,606 | -0.02(-0.06%) |
Nov 01, 2010 | 26.01 | 26.37 | 25.20 | 25.45 | 31,003,356 | -0.36(-1.38%) |
Oct 29, 2010 | 24.46 | 25.90 | 24.29 | 25.80 | 56,827,988 | +0.15(+0.57%) |
Oct 28, 2010 | 28.13 | 28.15 | 23.37 | 25.66 | 120,810,960 | -2.22(-7.96%) |
Oct 27, 2010 | 27.84 | 27.93 | 27.34 | 27.88 | 13,590,132 | +0.11(+0.41%) |
Oct 25, 2010 | 27.99 | 28.39 | 27.71 | 27.76 | 15,930,283 | +0.08(+0.29%) |
Oct 22, 2010 | 27.63 | 28.35 | 27.63 | 27.68 | 16,950,888 | +0.37(+1.36%) |
Oct 21, 2010 | 27.56 | 27.92 | 27.14 | 27.31 | 18,133,176 | -0.06(-0.21%) |
Oct 20, 2010 | 26.86 | 27.58 | 26.77 | 27.37 | 18,932,214 | +0.49(+1.84%) |
Oct 19, 2010 | 27.23 | 27.24 | 26.50 | 26.87 | 23,830,678 | -0.74(-2.67%) |
Oct 18, 2010 | 27.33 | 27.92 | 27.08 | 27.61 | 38,619,584 | -1.40(-4.83%) |
Oct 15, 2010 | 28.59 | 29.07 | 28.19 | 29.01 | 19,201,448 | +0.60(+2.11%) |
Oct 14, 2010 | 28.72 | 28.91 | 28.08 | 28.41 | 17,271,466 | -0.45(-1.54%) |
Oct 13, 2010 | 28.56 | 29.03 | 28.43 | 28.86 | 14,359,014 | +0.64(+2.27%) |
Oct 12, 2010 | 27.93 | 28.43 | 27.48 | 28.22 | 13,479,051 | +0.23(+0.81%) |
Oct 11, 2010 | 28.14 | 28.46 | 27.86 | 27.99 | 10,725,632 | -0.14(-0.49%) |
Oct 08, 2010 | 28.13 | 28.34 | 27.34 | 28.13 | 13,757,533 | +0.90(+3.30%) |
Oct 07, 2010 | 27.71 | 27.74 | 26.94 | 27.23 | 15,087 | -0.28(-1.03%) |
Oct 06, 2010 | 27.59 | 27.82 | 27.30 | 27.51 | 12,574,493 | -0.07(-0.26%) |
Oct 05, 2010 | 27.07 | 27.73 | 27.00 | 27.58 | 9,221 | +0.83(+3.12%) |
Oct 04, 2010 | 26.95 | 27.16 | 26.41 | 26.75 | 12,436,192 | -0.24(-0.90%) |
Oct 01, 2010 | 26.99 | 27.24 | 26.76 | 26.99 | 12,725,691 | +0.21(+0.80%) |
Sep 30, 2010 | 26.79 | 27.41 | 26.39 | 26.78 | 58,700 | -0.27(-1.00%) |
Sep 29, 2010 | 26.43 | 27.19 | 26.36 | 27.05 | 39,045 | +0.51(+1.92%) |
Sep 28, 2010 | 26.52 | 26.64 | 25.90 | 26.54 | 21,418 | +0.29(+1.11%) |
Sep 27, 2010 | 26.56 | 26.73 | 26.22 | 26.25 | 11,038,120 | -0.26(-0.98%) |
Sep 24, 2010 | 25.97 | 26.66 | 25.95 | 26.51 | 17,286,608 | +0.75(+2.92%) |
Sep 23, 2010 | 25.75 | 26.04 | 25.11 | 25.75 | 92,753 | +0.23(+0.89%) |
Sep 22, 2010 | 25.72 | 26.24 | 25.37 | 25.53 | 11,229,123 | -0.25(-0.97%) |
Sep 21, 2010 | 25.81 | 26.02 | 25.38 | 25.78 | 38,580 | +0.02(+0.09%) |
Sep 20, 2010 | 25.22 | 25.85 | 24.74 | 25.75 | 13,384,128 | +0.68(+2.71%) |
Sep 17, 2010 | 25.07 | 25.31 | 24.67 | 25.07 | 16,709,279 | -0.20(-0.80%) |
Sep 15, 2010 | 25.11 | 25.32 | 24.85 | 25.28 | 11,630,633 | -0.14(-0.54%) |
Sep 14, 2010 | 25.49 | 25.76 | 25.13 | 25.41 | 50,679 | -0.19(-0.73%) |
Sep 13, 2010 | 25.25 | 25.70 | 25.18 | 25.60 | 11,933,348 | +0.59(+2.36%) |
Sep 10, 2010 | 24.66 | 25.21 | 24.59 | 25.01 | 14,807,586 | +0.53(+2.18%) |
Sep 09, 2010 | 24.80 | 25.09 | 24.42 | 24.47 | 47,074 | +0.01(+0.03%) |
Sep 08, 2010 | 24.47 | 24.58 | 23.75 | 24.47 | 10,571,836 | +0.30(+1.24%) |
Sep 07, 2010 | 24.39 | 24.52 | 23.91 | 24.17 | 35,236 | -0.48(-1.94%) |
Sep 03, 2010 | 24.42 | 24.88 | 24.39 | 24.64 | 9,129,479 | +0.24(+1.00%) |
Sep 02, 2010 | 24.16 | 24.47 | 23.99 | 24.40 | 25,239 | +0.32(+1.35%) |