Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.08 | 32.38 | 31.87 | 32.27 | 4,035,527 | +0.01(+0.03%) |
Nov 29, 2010 | 32.34 | 32.43 | 31.91 | 32.26 | 3,326,524 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.64 | 1,078,333 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.69 | 32.69 | 32.69 | 3,085,464 | +0.48(+1.50%) |
Nov 23, 2010 | 32.24 | 32.35 | 32.05 | 32.21 | 3,367,961 | -0.31(-0.94%) |
Nov 22, 2010 | 32.00 | 32.53 | 31.90 | 32.52 | 6,377,941 | +0.38(+1.18%) |
Nov 19, 2010 | 31.66 | 32.25 | 31.56 | 32.14 | 8,247,150 | +0.38(+1.19%) |
Nov 18, 2010 | 31.50 | 32.04 | 31.18 | 31.76 | 8,433,301 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,588 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,856,518 | -0.74(-2.39%) |
Nov 15, 2010 | 30.65 | 31.18 | 30.41 | 31.01 | 3,487,099 | +0.40(+1.31%) |
Nov 12, 2010 | 30.36 | 30.66 | 30.15 | 30.61 | 3,015,357 | -0.04(-0.14%) |
Nov 11, 2010 | 29.89 | 30.65 | 29.75 | 30.65 | 3,081,286 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.21 | 29.88 | 30.06 | 3,658,170 | -0.23(-0.75%) |
Nov 09, 2010 | 30.62 | 30.62 | 30.06 | 30.28 | 3,405,448 | -0.35(-1.13%) |
Nov 08, 2010 | 31.00 | 31.09 | 30.42 | 30.63 | 2,565,868 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.89 | 30.60 | 30.77 | 2,252,597 | +0.01(+0.04%) |
Nov 04, 2010 | 30.61 | 31.19 | 30.57 | 30.76 | 4,178,571 | +0.49(+1.61%) |
Nov 03, 2010 | 30.08 | 30.42 | 29.88 | 30.27 | 3,078,974 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.16 | 29.61 | 30.08 | 3,339,153 | +0.29(+0.99%) |
Nov 01, 2010 | 30.01 | 30.27 | 29.47 | 29.79 | 5,349,606 | -0.56(-1.84%) |
Oct 29, 2010 | 29.53 | 31.69 | 29.53 | 30.35 | 14,125,532 | +2.88(+10.50%) |
Oct 28, 2010 | 27.65 | 27.94 | 27.14 | 27.47 | 3,431,162 | -0.15(-0.56%) |
Oct 27, 2010 | 27.42 | 27.84 | 27.26 | 27.62 | 2,738,053 | -0.31(-1.10%) |
Oct 25, 2010 | 28.46 | 28.56 | 27.92 | 27.93 | 2,730,183 | -0.33(-1.16%) |
Oct 22, 2010 | 28.26 | 28.43 | 28.13 | 28.25 | 2,269,557 | +0.06(+0.23%) |
Oct 21, 2010 | 28.42 | 28.88 | 28.15 | 28.19 | 4,226,613 | -0.06(-0.20%) |
Oct 20, 2010 | 27.87 | 28.35 | 27.81 | 28.25 | 2,668,248 | +0.31(+1.11%) |
Oct 19, 2010 | 28.25 | 28.56 | 27.89 | 27.93 | 3,349,842 | -0.65(-2.28%) |
Oct 18, 2010 | 28.73 | 28.92 | 28.44 | 28.59 | 2,312,996 | -0.08(-0.28%) |
Oct 15, 2010 | 28.59 | 28.86 | 28.57 | 28.67 | 2,752,054 | +0.31(+1.10%) |
Oct 14, 2010 | 28.39 | 28.52 | 27.97 | 28.36 | 2,446,186 | -0.01(-0.05%) |
Oct 13, 2010 | 28.71 | 28.71 | 28.21 | 28.37 | 4,216,797 | -0.20(-0.70%) |
Oct 12, 2010 | 27.91 | 28.93 | 27.91 | 28.57 | 5,289,490 | +0.68(+2.45%) |
Oct 11, 2010 | 27.98 | 28.08 | 27.83 | 27.89 | 1,669,466 | -0.11(-0.40%) |
Oct 08, 2010 | 28.00 | 28.13 | 26.86 | 28.00 | 4,218,171 | +1.13(+4.22%) |
Oct 07, 2010 | 26.79 | 27.14 | 26.73 | 26.86 | 17,597 | +0.19(+0.72%) |
Oct 06, 2010 | 27.06 | 27.19 | 26.67 | 26.67 | 3,451,896 | -0.52(-1.91%) |
Oct 05, 2010 | 27.06 | 27.22 | 26.83 | 27.19 | 18,772 | +0.36(+1.33%) |
Oct 04, 2010 | 26.79 | 27.15 | 26.63 | 26.83 | 1,615,786 | -0.15(-0.57%) |
Oct 01, 2010 | 26.99 | 27.31 | 26.71 | 26.99 | 2,822,894 | +0.02(+0.09%) |
Sep 30, 2010 | 26.96 | 27.47 | 26.69 | 26.96 | 3,283 | -0.38(-1.40%) |
Sep 29, 2010 | 26.73 | 27.58 | 26.66 | 27.35 | 18,972 | +0.57(+2.12%) |
Sep 28, 2010 | 26.25 | 26.82 | 25.98 | 26.78 | 36,469 | +0.64(+2.45%) |
Sep 27, 2010 | 26.30 | 26.38 | 26.09 | 26.14 | 1,657,053 | -0.05(-0.18%) |
Sep 24, 2010 | 25.93 | 26.46 | 25.87 | 26.19 | 2,774,738 | +0.58(+2.28%) |
Sep 23, 2010 | 25.56 | 25.82 | 25.43 | 25.60 | 19,502 | -0.14(-0.53%) |
Sep 22, 2010 | 25.71 | 25.86 | 25.50 | 25.74 | 2,963,267 | +0.02(+0.07%) |
Sep 21, 2010 | 25.74 | 25.95 | 25.66 | 25.72 | 947 | -0.01(-0.05%) |
Sep 20, 2010 | 25.14 | 25.75 | 25.14 | 25.73 | 3,047,696 | +0.63(+2.51%) |
Sep 17, 2010 | 25.10 | 25.41 | 25.03 | 25.10 | 4,167,624 | -0.19(-0.74%) |
Sep 15, 2010 | 25.21 | 25.39 | 24.96 | 25.29 | 12,673 | +0.14(+0.58%) |
Sep 14, 2010 | 24.99 | 25.41 | 24.89 | 25.15 | 2,455 | +0.06(+0.22%) |
Sep 13, 2010 | 25.30 | 25.34 | 24.97 | 25.09 | 3,125,813 | +0.09(+0.34%) |
Sep 10, 2010 | 24.96 | 25.13 | 24.89 | 25.00 | 2,187,233 | +0.12(+0.50%) |
Sep 09, 2010 | 25.10 | 25.21 | 24.77 | 24.88 | 3,208 | -0.00(-0.02%) |
Sep 08, 2010 | 24.62 | 25.00 | 24.56 | 24.89 | 14,181 | +0.33(+1.35%) |
Sep 07, 2010 | 25.06 | 25.06 | 24.47 | 24.55 | 10,030 | -0.66(-2.60%) |
Sep 03, 2010 | 25.05 | 25.50 | 24.93 | 25.21 | 3,665,829 | +0.32(+1.30%) |
Sep 02, 2010 | 24.72 | 24.91 | 24.60 | 24.89 | 3,445 | +0.12(+0.48%) |