Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.41 | 27.47 | 27.03 | 27.18 | 3,914,108 | -0.51(-1.84%) |
Nov 29, 2010 | 27.53 | 27.74 | 27.11 | 27.69 | 3,110,147 | -0.08(-0.30%) |
Nov 26, 2010 | 27.45 | 27.87 | 27.41 | 27.77 | 1,174,503 | +0.01(+0.04%) |
Nov 24, 2010 | 27.37 | 27.76 | 27.76 | 27.76 | 2,085,922 | +0.60(+2.21%) |
Nov 23, 2010 | 27.31 | 27.35 | 26.97 | 27.16 | 2,421,618 | -0.57(-2.05%) |
Nov 22, 2010 | 27.57 | 27.86 | 27.24 | 27.73 | 2,654,697 | +0.10(+0.37%) |
Nov 19, 2010 | 27.29 | 27.65 | 27.13 | 27.63 | 3,019,566 | +0.05(+0.18%) |
Nov 18, 2010 | 27.31 | 27.62 | 27.26 | 27.58 | 3,130,528 | +0.66(+2.45%) |
Nov 17, 2010 | 26.77 | 27.13 | 26.55 | 26.92 | 2,148,493 | +0.23(+0.88%) |
Nov 16, 2010 | 26.86 | 26.88 | 26.39 | 26.69 | 2,983,107 | -0.36(-1.34%) |
Nov 15, 2010 | 27.12 | 27.25 | 26.83 | 27.05 | 2,735,130 | +0.02(+0.06%) |
Nov 12, 2010 | 27.41 | 27.48 | 26.83 | 27.03 | 3,124,078 | -0.67(-2.41%) |
Nov 11, 2010 | 27.12 | 27.89 | 27.08 | 27.70 | 2,357,229 | +0.31(+1.15%) |
Nov 10, 2010 | 27.53 | 27.70 | 27.13 | 27.39 | 1,982,967 | -0.14(-0.49%) |
Nov 09, 2010 | 27.97 | 28.18 | 27.32 | 27.52 | 2,432,148 | -0.02(-0.09%) |
Nov 08, 2010 | 27.65 | 27.94 | 27.51 | 27.55 | 1,787,154 | -0.30(-1.08%) |
Nov 05, 2010 | 28.23 | 28.26 | 27.66 | 27.85 | 3,622,191 | -0.34(-1.21%) |
Nov 04, 2010 | 28.07 | 28.21 | 27.66 | 28.19 | 3,595,082 | +0.40(+1.43%) |
Nov 03, 2010 | 27.85 | 27.92 | 27.29 | 27.79 | 1,647,208 | -0.04(-0.15%) |
Nov 02, 2010 | 27.86 | 28.21 | 27.73 | 27.83 | 2,913,842 | +0.18(+0.64%) |
Nov 01, 2010 | 27.71 | 28.04 | 27.52 | 27.65 | 2,398,978 | +0.21(+0.76%) |
Oct 29, 2010 | 27.38 | 27.71 | 27.19 | 27.44 | 4,055,955 | -0.17(-0.61%) |
Oct 28, 2010 | 28.30 | 28.43 | 27.55 | 27.61 | 3,268,760 | -0.44(-1.56%) |
Oct 27, 2010 | 28.16 | 28.45 | 27.87 | 28.05 | 2,997,020 | -0.80(-2.77%) |
Oct 25, 2010 | 28.35 | 29.14 | 28.29 | 28.85 | 6,206,857 | +1.39(+5.08%) |
Oct 22, 2010 | 27.73 | 27.84 | 27.36 | 27.45 | 1,889,316 | -0.27(-0.97%) |
Oct 21, 2010 | 27.66 | 28.02 | 27.46 | 27.72 | 1,769,714 | +0.10(+0.38%) |
Oct 20, 2010 | 26.99 | 27.86 | 26.96 | 27.62 | 2,543,228 | +0.66(+2.46%) |
Oct 19, 2010 | 27.14 | 27.43 | 26.77 | 26.96 | 2,542,953 | -0.59(-2.16%) |
Oct 18, 2010 | 27.40 | 27.67 | 27.30 | 27.55 | 1,637,904 | +0.13(+0.47%) |
Oct 15, 2010 | 27.47 | 27.61 | 27.08 | 27.42 | 1,926,308 | +0.15(+0.55%) |
Oct 14, 2010 | 27.47 | 27.54 | 27.10 | 27.27 | 1,948,455 | -0.21(-0.76%) |
Oct 13, 2010 | 27.49 | 27.68 | 27.30 | 27.48 | 2,044,009 | +0.28(+1.03%) |
Oct 12, 2010 | 27.36 | 27.36 | 26.98 | 27.20 | 3,059,320 | -0.17(-0.63%) |
Oct 11, 2010 | 27.22 | 27.48 | 27.13 | 27.37 | 2,402,065 | +0.16(+0.58%) |
Oct 08, 2010 | 27.21 | 27.29 | 26.81 | 27.21 | 2,523,826 | +0.39(+1.47%) |
Oct 07, 2010 | 26.65 | 26.90 | 26.44 | 26.82 | 3,648,369 | +0.27(+1.00%) |
Oct 06, 2010 | 26.59 | 26.68 | 26.47 | 26.55 | 2,072,192 | -0.05(-0.20%) |
Oct 05, 2010 | 26.15 | 26.65 | 26.05 | 26.61 | 3,025,623 | +0.73(+2.82%) |
Oct 04, 2010 | 26.02 | 26.12 | 25.72 | 25.88 | 2,604,980 | -0.17(-0.66%) |
Oct 01, 2010 | 26.05 | 26.16 | 25.83 | 26.05 | 2,237,452 | +0.20(+0.77%) |
Sep 30, 2010 | 25.85 | 26.14 | 25.57 | 25.85 | 40,272 | +0.16(+0.63%) |
Sep 29, 2010 | 25.54 | 25.97 | 25.45 | 25.68 | 4,289,000 | +0.02(+0.08%) |
Sep 28, 2010 | 25.36 | 25.73 | 25.04 | 25.66 | 2,174,139 | +0.35(+1.39%) |
Sep 27, 2010 | 25.48 | 25.50 | 25.07 | 25.31 | 2,090,832 | -0.10(-0.39%) |
Sep 24, 2010 | 25.32 | 25.41 | 25.06 | 25.41 | 2,193,564 | +0.59(+2.36%) |
Sep 23, 2010 | 24.75 | 25.05 | 24.43 | 24.82 | 2,476,723 | -0.10(-0.39%) |
Sep 22, 2010 | 24.80 | 25.09 | 24.72 | 24.92 | 2,070,568 | +0.06(+0.25%) |
Sep 21, 2010 | 25.02 | 25.11 | 24.74 | 24.86 | 2,160,520 | -0.07(-0.27%) |
Sep 20, 2010 | 24.58 | 25.02 | 24.50 | 24.92 | 3,351,623 | +0.45(+1.83%) |
Sep 17, 2010 | 24.48 | 24.55 | 24.12 | 24.48 | 3,860,821 | +1.10(+4.69%) |
Sep 15, 2010 | 23.32 | 23.47 | 23.10 | 23.38 | 120,484 | -0.05(-0.21%) |
Sep 14, 2010 | 23.43 | 23.51 | 23.14 | 23.43 | 3,103,983 | -0.15(-0.64%) |
Sep 13, 2010 | 23.03 | 23.63 | 23.03 | 23.58 | 2,979,256 | +0.82(+3.61%) |
Sep 10, 2010 | 22.92 | 23.01 | 22.70 | 22.76 | 2,012,784 | -0.13(-0.56%) |
Sep 09, 2010 | 23.02 | 23.04 | 22.62 | 22.89 | 3,473,980 | +0.24(+1.05%) |
Sep 08, 2010 | 22.51 | 22.83 | 22.51 | 22.65 | 2,112,056 | +0.16(+0.70%) |
Sep 07, 2010 | 22.90 | 22.90 | 22.44 | 22.49 | 2,107,653 | -0.46(-1.99%) |
Sep 03, 2010 | 22.49 | 23.07 | 22.49 | 22.95 | 3,299,252 | +0.62(+2.76%) |
Sep 02, 2010 | 22.46 | 22.51 | 22.25 | 22.33 | 824 | -0.03(-0.16%) |