Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.68 | 28.15 | 27.61 | 27.93 | 5,025,335 | +0.03(+0.12%) |
Nov 29, 2010 | 27.77 | 27.99 | 27.53 | 27.90 | 6,034,293 | -0.02(-0.06%) |
Nov 26, 2010 | 28.09 | 28.09 | 27.77 | 27.91 | 1,720,667 | -0.28(-1.01%) |
Nov 24, 2010 | 27.95 | 28.20 | 28.20 | 28.20 | 4,161,915 | +0.48(+1.73%) |
Nov 23, 2010 | 27.95 | 28.08 | 27.59 | 27.72 | 5,526,376 | -0.52(-1.86%) |
Nov 22, 2010 | 28.20 | 28.38 | 27.86 | 28.24 | 5,477,977 | -0.08(-0.30%) |
Nov 19, 2010 | 28.23 | 28.34 | 28.05 | 28.33 | 5,296,709 | +0.13(+0.47%) |
Nov 18, 2010 | 27.97 | 28.48 | 27.93 | 28.19 | 8,480,048 | +0.51(+1.83%) |
Nov 17, 2010 | 27.45 | 27.71 | 27.13 | 27.68 | 9,627,087 | +0.20(+0.73%) |
Nov 16, 2010 | 28.30 | 28.37 | 27.37 | 27.48 | 9,661,053 | -0.88(-3.11%) |
Nov 15, 2010 | 28.48 | 28.63 | 28.14 | 28.36 | 6,147,705 | +0.04(+0.14%) |
Nov 12, 2010 | 28.82 | 28.96 | 28.21 | 28.33 | 5,180,377 | -0.62(-2.14%) |
Nov 11, 2010 | 28.50 | 29.06 | 28.47 | 28.94 | 5,443,157 | +0.28(+0.99%) |
Nov 10, 2010 | 28.28 | 28.84 | 28.18 | 28.66 | 5,459,286 | +0.41(+1.44%) |
Nov 09, 2010 | 28.89 | 28.91 | 28.17 | 28.25 | 6,177,105 | -0.57(-1.99%) |
Nov 08, 2010 | 28.62 | 28.95 | 28.54 | 28.83 | 5,204,568 | +0.20(+0.70%) |
Nov 05, 2010 | 28.80 | 28.81 | 28.55 | 28.63 | 3,935,455 | -0.04(-0.14%) |
Nov 04, 2010 | 28.59 | 29.26 | 28.49 | 28.67 | 7,547,269 | +0.31(+1.10%) |
Nov 03, 2010 | 28.25 | 28.50 | 28.09 | 28.35 | 5,251,466 | +0.17(+0.59%) |
Nov 02, 2010 | 27.99 | 28.27 | 27.93 | 28.19 | 3,063,154 | +0.41(+1.49%) |
Nov 01, 2010 | 27.83 | 27.99 | 27.59 | 27.77 | 4,241,949 | +0.13(+0.48%) |
Oct 29, 2010 | 27.36 | 27.65 | 27.33 | 27.64 | 4,114,605 | +0.17(+0.61%) |
Oct 28, 2010 | 27.53 | 27.54 | 27.21 | 27.47 | 4,786,649 | +0.12(+0.45%) |
Oct 27, 2010 | 27.53 | 27.59 | 27.02 | 27.35 | 6,364,442 | -0.47(-1.68%) |
Oct 25, 2010 | 27.76 | 27.92 | 27.64 | 27.82 | 6,550,100 | +0.17(+0.63%) |
Oct 22, 2010 | 27.31 | 27.68 | 27.20 | 27.64 | 4,463,634 | +0.43(+1.58%) |
Oct 21, 2010 | 27.15 | 27.55 | 27.02 | 27.22 | 7,329,503 | +0.20(+0.74%) |
Oct 20, 2010 | 26.80 | 27.17 | 26.67 | 27.01 | 6,659,990 | +0.42(+1.57%) |
Oct 19, 2010 | 26.83 | 26.90 | 26.28 | 26.60 | 6,461,904 | -0.52(-1.91%) |
Oct 18, 2010 | 27.21 | 27.23 | 27.04 | 27.12 | 4,379,463 | -0.13(-0.47%) |
Oct 15, 2010 | 27.16 | 27.27 | 27.03 | 27.24 | 7,669,578 | +0.24(+0.89%) |
Oct 14, 2010 | 26.83 | 27.01 | 26.61 | 27.00 | 7,265,880 | +0.26(+0.96%) |
Oct 13, 2010 | 26.77 | 26.80 | 26.54 | 26.75 | 5,675,409 | +0.17(+0.65%) |
Oct 12, 2010 | 26.27 | 26.59 | 26.16 | 26.57 | 5,119,876 | +0.18(+0.67%) |
Oct 11, 2010 | 26.46 | 26.50 | 26.27 | 26.40 | 3,973,534 | -0.04(-0.15%) |
Oct 08, 2010 | 26.44 | 26.64 | 26.09 | 26.44 | 8,278,506 | +0.24(+0.93%) |
Oct 07, 2010 | 26.42 | 26.42 | 26.04 | 26.19 | 721 | -0.08(-0.32%) |
Oct 06, 2010 | 26.03 | 26.32 | 25.92 | 26.27 | 11,417,699 | +0.31(+1.20%) |
Oct 05, 2010 | 25.91 | 26.35 | 25.89 | 25.96 | 53,420 | +0.21(+0.82%) |
Oct 04, 2010 | 25.73 | 25.88 | 25.57 | 25.75 | 6,138,533 | -0.03(-0.13%) |
Oct 01, 2010 | 25.79 | 25.86 | 25.59 | 25.79 | 7,093,476 | +0.23(+0.92%) |
Sep 30, 2010 | 25.83 | 25.99 | 25.50 | 25.55 | 14,005 | -0.12(-0.48%) |
Sep 29, 2010 | 25.77 | 25.88 | 25.56 | 25.68 | 5,764,788 | -0.09(-0.34%) |
Sep 28, 2010 | 25.75 | 25.87 | 25.48 | 25.76 | 12,495,486 | +0.04(+0.15%) |
Sep 27, 2010 | 25.84 | 25.96 | 25.70 | 25.73 | 4,688,211 | -0.07(-0.28%) |
Sep 24, 2010 | 25.62 | 25.93 | 25.57 | 25.80 | 5,839,884 | +0.38(+1.48%) |
Sep 23, 2010 | 25.42 | 25.84 | 25.36 | 25.42 | 4,753,094 | -0.36(-1.40%) |
Sep 22, 2010 | 25.75 | 25.87 | 25.58 | 25.78 | 5,557,068 | +0.02(+0.06%) |
Sep 21, 2010 | 25.92 | 26.02 | 25.68 | 25.76 | 8,862,161 | -0.08(-0.30%) |
Sep 20, 2010 | 25.41 | 25.89 | 25.35 | 25.84 | 4,634,577 | +0.46(+1.81%) |
Sep 17, 2010 | 25.38 | 25.56 | 25.30 | 25.38 | 5,354,349 | -0.09(-0.37%) |
Sep 15, 2010 | 25.18 | 25.68 | 25.10 | 25.48 | 7,066,211 | +0.22(+0.88%) |
Sep 14, 2010 | 25.24 | 25.66 | 25.13 | 25.25 | 8,485,403 | -0.01(-0.04%) |
Sep 13, 2010 | 24.90 | 25.33 | 24.85 | 25.26 | 10,454,686 | +0.57(+2.29%) |
Sep 10, 2010 | 24.43 | 24.72 | 24.32 | 24.70 | 5,771,019 | +0.37(+1.53%) |
Sep 09, 2010 | 24.55 | 24.62 | 24.22 | 24.33 | 6,002,152 | -0.37(-1.48%) |
Sep 08, 2010 | 24.51 | 24.90 | 24.44 | 24.69 | 5,743,158 | +0.13(+0.52%) |
Sep 07, 2010 | 24.55 | 24.79 | 24.45 | 24.57 | 897 | -0.04(-0.16%) |
Sep 03, 2010 | 24.33 | 24.62 | 24.23 | 24.60 | 8,061,952 | +0.28(+1.14%) |
Sep 02, 2010 | 23.75 | 24.38 | 23.75 | 24.33 | 9,671,868 | +0.69(+2.93%) |