Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.84 | 33.29 | 32.81 | 33.06 | 25,739,176 | -0.32(-0.97%) |
Nov 29, 2010 | 33.52 | 33.65 | 33.02 | 33.39 | 18,278,040 | -0.30(-0.88%) |
Nov 26, 2010 | 33.74 | 33.85 | 33.58 | 33.68 | 6,085,082 | -0.26(-0.78%) |
Nov 24, 2010 | 33.48 | 33.94 | 33.94 | 33.94 | 16,953,130 | +0.69(+2.06%) |
Nov 23, 2010 | 33.35 | 33.45 | 33.00 | 33.26 | 25,359,154 | -0.37(-1.09%) |
Nov 22, 2010 | 33.76 | 33.98 | 33.18 | 33.63 | 18,491,518 | -0.11(-0.31%) |
Nov 19, 2010 | 33.49 | 33.79 | 33.34 | 33.73 | 22,540,734 | +0.17(+0.50%) |
Nov 18, 2010 | 34.06 | 34.36 | 33.55 | 33.56 | 29,455,582 | -0.18(-0.54%) |
Nov 17, 2010 | 32.75 | 34.02 | 32.70 | 33.75 | 36,557,568 | +1.13(+3.45%) |
Nov 16, 2010 | 32.66 | 32.84 | 32.41 | 32.62 | 26,102,100 | -0.34(-1.03%) |
Nov 15, 2010 | 33.48 | 33.63 | 32.96 | 32.96 | 16,455,655 | -0.43(-1.27%) |
Nov 12, 2010 | 33.48 | 33.57 | 32.84 | 33.39 | 28,536,650 | -0.32(-0.94%) |
Nov 11, 2010 | 33.04 | 33.77 | 32.98 | 33.70 | 19,796,018 | +0.17(+0.50%) |
Nov 10, 2010 | 33.76 | 33.76 | 33.23 | 33.53 | 17,647,164 | -0.17(-0.50%) |
Nov 09, 2010 | 33.66 | 33.93 | 33.33 | 33.70 | 24,815,176 | +0.08(+0.25%) |
Nov 08, 2010 | 33.77 | 33.99 | 33.46 | 33.62 | 26,399,514 | -0.37(-1.10%) |
Nov 05, 2010 | 33.67 | 34.01 | 33.34 | 33.99 | 29,331,528 | -0.01(-0.02%) |
Nov 04, 2010 | 34.19 | 34.78 | 33.80 | 34.00 | 82,607,952 | +1.86(+5.80%) |
Nov 03, 2010 | 31.80 | 32.18 | 31.38 | 32.13 | 38,606,552 | +0.22(+0.68%) |
Nov 02, 2010 | 32.18 | 32.31 | 31.81 | 31.92 | 17,900,346 | +0.04(+0.11%) |
Nov 01, 2010 | 32.02 | 32.35 | 31.75 | 31.88 | 15,926,405 | +0.12(+0.38%) |
Oct 29, 2010 | 31.33 | 32.09 | 31.33 | 31.76 | 23,675,780 | +0.52(+1.67%) |
Oct 28, 2010 | 31.54 | 31.59 | 31.23 | 31.24 | 17,037,616 | -0.04(-0.13%) |
Oct 27, 2010 | 30.58 | 31.30 | 30.55 | 31.28 | 16,278,443 | +0.11(+0.34%) |
Oct 25, 2010 | 31.19 | 31.30 | 31.09 | 31.18 | 14,522,050 | +0.11(+0.34%) |
Oct 22, 2010 | 30.84 | 31.14 | 30.67 | 31.07 | 17,734,058 | +0.14(+0.45%) |
Oct 21, 2010 | 31.26 | 31.30 | 29.86 | 30.93 | 35,403,312 | -0.28(-0.90%) |
Oct 20, 2010 | 31.13 | 31.58 | 31.13 | 31.21 | 16,384,705 | +0.11(+0.36%) |
Oct 19, 2010 | 31.12 | 31.35 | 30.59 | 31.10 | 22,604,470 | -0.19(-0.61%) |
Oct 18, 2010 | 31.49 | 31.51 | 31.04 | 31.29 | 17,417,712 | -0.21(-0.66%) |
Oct 15, 2010 | 31.94 | 32.01 | 31.29 | 31.50 | 25,709,800 | -0.18(-0.56%) |
Oct 14, 2010 | 31.66 | 31.90 | 31.52 | 31.68 | 16,096,911 | -0.20(-0.62%) |
Oct 13, 2010 | 31.62 | 32.01 | 31.47 | 31.87 | 19,264,258 | +0.37(+1.18%) |
Oct 12, 2010 | 31.07 | 31.65 | 30.78 | 31.50 | 19,494,882 | +0.43(+1.38%) |
Oct 11, 2010 | 31.42 | 31.44 | 30.90 | 31.07 | 15,596,134 | -0.41(-1.30%) |
Oct 08, 2010 | 31.28 | 31.59 | 30.98 | 31.48 | 17,559,336 | +0.15(+0.47%) |
Oct 07, 2010 | 31.59 | 31.62 | 31.04 | 31.33 | 17,012,156 | -0.07(-0.22%) |
Oct 06, 2010 | 31.09 | 31.42 | 30.85 | 31.40 | 30,842,884 | +0.27(+0.88%) |
Oct 05, 2010 | 31.24 | 31.58 | 31.00 | 31.13 | 26,246,548 | +0.26(+0.84%) |
Oct 04, 2010 | 31.25 | 31.25 | 30.49 | 30.87 | 19,820,908 | -0.26(-0.84%) |
Oct 01, 2010 | 32.01 | 32.07 | 30.89 | 31.13 | 31,930,784 | -0.61(-1.93%) |
Sep 30, 2010 | 31.70 | 32.18 | 31.49 | 31.74 | 50,778,072 | +0.58(+1.86%) |
Sep 29, 2010 | 30.78 | 31.30 | 30.73 | 31.16 | 20,618,594 | +0.17(+0.55%) |
Sep 28, 2010 | 31.43 | 31.54 | 30.73 | 30.99 | 32,716,418 | -0.37(-1.17%) |
Sep 27, 2010 | 31.17 | 31.65 | 31.04 | 31.36 | 19,918,866 | +0.03(+0.09%) |
Sep 24, 2010 | 30.91 | 31.63 | 30.85 | 31.33 | 32,160,778 | +0.63(+2.06%) |
Sep 23, 2010 | 30.21 | 30.77 | 30.07 | 30.70 | 28,714,090 | +0.25(+0.81%) |
Sep 22, 2010 | 30.63 | 30.78 | 30.03 | 30.45 | 22,973,018 | -0.15(-0.49%) |
Sep 21, 2010 | 30.39 | 30.86 | 30.32 | 30.60 | 23,834,294 | +0.35(+1.17%) |
Sep 20, 2010 | 29.95 | 30.31 | 29.94 | 30.25 | 21,675,092 | +0.34(+1.13%) |
Sep 17, 2010 | 29.62 | 30.07 | 29.50 | 29.91 | 45,120,188 | +0.39(+1.32%) |
Sep 15, 2010 | 28.91 | 29.69 | 28.84 | 29.52 | 27,004,508 | +0.61(+2.11%) |
Sep 14, 2010 | 28.73 | 29.10 | 28.54 | 28.91 | 18,296,356 | +0.08(+0.27%) |
Sep 13, 2010 | 28.79 | 29.09 | 28.65 | 28.84 | 23,843,572 | +0.41(+1.44%) |
Sep 10, 2010 | 28.85 | 28.86 | 28.18 | 28.43 | 21,466,764 | -0.34(-1.17%) |
Sep 09, 2010 | 28.95 | 28.99 | 28.50 | 28.77 | 17,332,656 | -0.01(-0.05%) |
Sep 08, 2010 | 28.58 | 28.93 | 28.58 | 28.78 | 20,009,864 | +0.25(+0.86%) |
Sep 07, 2010 | 28.21 | 28.71 | 28.08 | 28.53 | 26,342,196 | +0.13(+0.47%) |
Sep 03, 2010 | 28.33 | 28.47 | 27.96 | 28.40 | 20,172,444 | +0.25(+0.90%) |
Sep 02, 2010 | 27.91 | 28.15 | 27.75 | 28.15 | 18,021,910 | +0.30(+1.07%) |