Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.56 | 22.79 | 22.53 | 22.66 | 4,534,295 | -0.09(-0.38%) |
Nov 29, 2010 | 22.67 | 22.77 | 22.53 | 22.75 | 3,657,311 | -0.07(-0.32%) |
Nov 26, 2010 | 22.61 | 22.87 | 22.52 | 22.82 | 2,048,240 | +0.11(+0.47%) |
Nov 24, 2010 | 22.59 | 22.71 | 22.71 | 22.71 | 5,826,661 | -0.01(-0.06%) |
Nov 23, 2010 | 23.05 | 23.16 | 22.68 | 22.73 | 7,353,313 | -0.55(-2.38%) |
Nov 22, 2010 | 23.17 | 23.31 | 23.08 | 23.28 | 4,867,765 | +0.12(+0.52%) |
Nov 19, 2010 | 23.13 | 23.20 | 22.97 | 23.16 | 2,981,622 | +0.02(+0.09%) |
Nov 18, 2010 | 23.11 | 23.23 | 22.98 | 23.14 | 3,089,661 | +0.12(+0.52%) |
Nov 17, 2010 | 22.99 | 23.12 | 22.96 | 23.02 | 4,164,247 | -0.02(-0.09%) |
Nov 16, 2010 | 23.10 | 23.21 | 22.99 | 23.04 | 3,894,715 | -0.13(-0.58%) |
Nov 15, 2010 | 23.15 | 23.25 | 23.07 | 23.17 | 2,549,059 | +0.10(+0.43%) |
Nov 12, 2010 | 22.99 | 23.18 | 22.89 | 23.07 | 3,822,728 | +0.01(+0.06%) |
Nov 11, 2010 | 23.16 | 23.21 | 22.85 | 23.06 | 5,445,185 | -0.23(-1.00%) |
Nov 10, 2010 | 23.46 | 23.97 | 23.09 | 23.29 | 9,147,988 | -0.80(-3.33%) |
Nov 09, 2010 | 24.28 | 24.30 | 24.07 | 24.10 | 2,140,345 | -0.25(-1.04%) |
Nov 08, 2010 | 24.36 | 24.40 | 24.30 | 24.35 | 1,934,466 | -0.12(-0.49%) |
Nov 05, 2010 | 24.46 | 24.48 | 24.30 | 24.47 | 2,246,911 | -0.03(-0.14%) |
Nov 04, 2010 | 24.43 | 24.72 | 24.40 | 24.50 | 3,178,718 | +0.22(+0.91%) |
Nov 03, 2010 | 24.37 | 24.42 | 24.18 | 24.28 | 2,117,976 | -0.05(-0.22%) |
Nov 02, 2010 | 24.30 | 24.39 | 24.19 | 24.34 | 2,797,805 | +0.14(+0.58%) |
Nov 01, 2010 | 24.26 | 24.39 | 24.13 | 24.20 | 3,102,179 | -0.03(-0.14%) |
Oct 29, 2010 | 23.97 | 24.24 | 23.96 | 24.23 | 2,037,298 | +0.25(+1.03%) |
Oct 28, 2010 | 24.12 | 24.24 | 23.92 | 23.98 | 4,439,779 | -0.13(-0.53%) |
Oct 27, 2010 | 24.12 | 24.16 | 23.90 | 24.11 | 2,509,251 | -0.13(-0.55%) |
Oct 25, 2010 | 24.40 | 24.49 | 24.24 | 24.24 | 2,758,889 | -0.07(-0.27%) |
Oct 22, 2010 | 24.21 | 24.38 | 24.21 | 24.31 | 2,039,503 | +0.05(+0.19%) |
Oct 21, 2010 | 24.24 | 24.41 | 24.14 | 24.26 | 2,412,106 | +0.03(+0.14%) |
Oct 20, 2010 | 24.07 | 24.29 | 24.07 | 24.23 | 1,931,486 | +0.15(+0.64%) |
Oct 19, 2010 | 24.16 | 24.24 | 23.99 | 24.08 | 2,812,489 | -0.26(-1.07%) |
Oct 18, 2010 | 24.39 | 24.39 | 24.24 | 24.34 | 2,548,155 | -0.13(-0.55%) |
Oct 15, 2010 | 24.49 | 24.63 | 24.39 | 24.47 | 3,058,742 | +0.04(+0.16%) |
Oct 14, 2010 | 24.40 | 24.50 | 24.35 | 24.43 | 2,636,612 | -0.03(-0.14%) |
Oct 13, 2010 | 24.03 | 24.52 | 24.00 | 24.46 | 6,800,108 | +0.52(+2.18%) |
Oct 12, 2010 | 23.90 | 24.00 | 23.79 | 23.94 | 3,152,111 | -0.03(-0.14%) |
Oct 11, 2010 | 23.82 | 24.00 | 23.80 | 23.98 | 2,438,096 | +0.13(+0.56%) |
Oct 08, 2010 | 23.84 | 23.90 | 23.63 | 23.84 | 3,679,610 | +0.13(+0.54%) |
Oct 07, 2010 | 23.90 | 23.99 | 23.66 | 23.72 | 3,063,866 | -0.22(-0.91%) |
Oct 06, 2010 | 23.93 | 23.99 | 23.83 | 23.93 | 2,851,044 | +0.09(+0.36%) |
Oct 05, 2010 | 23.97 | 24.04 | 23.82 | 23.85 | 4,198,688 | +0.01(+0.03%) |
Oct 04, 2010 | 23.94 | 24.00 | 23.75 | 23.84 | 2,860,053 | -0.10(-0.42%) |
Oct 01, 2010 | 23.94 | 23.95 | 23.69 | 23.94 | 4,170,825 | +0.22(+0.94%) |
Sep 30, 2010 | 23.71 | 24.07 | 23.59 | 23.72 | 55,847 | -0.18(-0.74%) |
Sep 29, 2010 | 23.99 | 24.12 | 23.81 | 23.89 | 3,870,031 | -0.29(-1.18%) |
Sep 28, 2010 | 24.12 | 24.21 | 23.88 | 24.18 | 301 | +0.15(+0.61%) |
Sep 27, 2010 | 24.04 | 24.14 | 23.91 | 24.03 | 2,286,991 | -0.01(-0.03%) |
Sep 24, 2010 | 23.94 | 24.13 | 23.82 | 24.04 | 5,530,024 | +0.05(+0.19%) |
Sep 23, 2010 | 24.17 | 24.18 | 23.97 | 23.99 | 2,591,323 | -0.24(-0.99%) |
Sep 22, 2010 | 24.14 | 24.41 | 24.13 | 24.23 | 3,530,222 | +0.17(+0.69%) |
Sep 21, 2010 | 24.16 | 24.17 | 23.96 | 24.07 | 2,845,500 | -0.15(-0.60%) |
Sep 20, 2010 | 24.09 | 24.22 | 23.96 | 24.21 | 3,359,922 | +0.13(+0.55%) |
Sep 17, 2010 | 24.08 | 24.27 | 24.00 | 24.08 | 4,858,577 | +0.10(+0.41%) |
Sep 15, 2010 | 23.67 | 23.99 | 23.61 | 23.98 | 3,498,773 | +0.31(+1.32%) |
Sep 14, 2010 | 23.43 | 23.71 | 23.43 | 23.67 | 5,359,022 | -0.25(-1.05%) |
Sep 13, 2010 | 23.98 | 23.99 | 23.79 | 23.92 | 2,364,837 | +0.05(+0.19%) |
Sep 10, 2010 | 23.87 | 23.89 | 23.76 | 23.87 | 4,244,477 | +0.01(+0.06%) |
Sep 09, 2010 | 23.97 | 24.02 | 23.84 | 23.86 | 301 | +0.03(+0.11%) |
Sep 08, 2010 | 23.79 | 23.91 | 23.72 | 23.83 | 5,588,198 | +0.02(+0.08%) |
Sep 07, 2010 | 23.63 | 23.84 | 23.56 | 23.81 | 295 | -0.21(-0.86%) |
Sep 03, 2010 | 23.90 | 24.32 | 23.76 | 24.02 | 7,927,618 | -0.74(-2.97%) |
Sep 02, 2010 | 24.58 | 24.76 | 24.53 | 24.76 | 553 | +0.23(+0.95%) |