Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.18 | 27.39 | 26.90 | 26.91 | 6,429,651 | -0.49(-1.79%) |
Nov 29, 2010 | 27.16 | 27.52 | 26.84 | 27.40 | 4,288,722 | +0.04(+0.13%) |
Nov 26, 2010 | 27.32 | 27.69 | 27.24 | 27.37 | 1,952,164 | -0.19(-0.70%) |
Nov 24, 2010 | 27.60 | 27.56 | 27.56 | 27.56 | 3,767,968 | +0.04(+0.14%) |
Nov 23, 2010 | 27.77 | 27.87 | 27.50 | 27.52 | 5,232,301 | -0.59(-2.10%) |
Nov 22, 2010 | 29.07 | 29.09 | 27.97 | 28.11 | 8,787,036 | +0.27(+0.98%) |
Nov 19, 2010 | 27.44 | 27.87 | 27.26 | 27.84 | 11,228,151 | +0.45(+1.63%) |
Nov 18, 2010 | 27.40 | 27.79 | 27.14 | 27.39 | 6,320,795 | -0.17(-0.63%) |
Nov 17, 2010 | 27.51 | 27.72 | 27.38 | 27.57 | 4,230,204 | -0.03(-0.10%) |
Nov 16, 2010 | 27.95 | 27.95 | 27.51 | 27.59 | 4,591,673 | -1.19(-4.14%) |
Nov 15, 2010 | 28.78 | 28.83 | 28.10 | 28.78 | 5,001,426 | +0.05(+0.19%) |
Nov 12, 2010 | 28.68 | 29.07 | 28.57 | 28.73 | 5,709,045 | -0.19(-0.66%) |
Nov 11, 2010 | 28.76 | 28.96 | 28.46 | 28.92 | 3,161,071 | -0.07(-0.25%) |
Nov 10, 2010 | 28.45 | 28.99 | 27.90 | 28.99 | 5,755,634 | +0.45(+1.59%) |
Nov 09, 2010 | 28.30 | 28.76 | 28.28 | 28.54 | 6,757,620 | +0.17(+0.61%) |
Nov 08, 2010 | 28.10 | 28.46 | 28.05 | 28.37 | 5,774,750 | +0.21(+0.74%) |
Nov 05, 2010 | 28.18 | 28.48 | 27.87 | 28.16 | 5,222,330 | +0.14(+0.49%) |
Nov 04, 2010 | 28.30 | 28.35 | 27.78 | 28.02 | 5,210,646 | +0.04(+0.13%) |
Nov 03, 2010 | 27.29 | 28.58 | 26.82 | 27.98 | 9,023,621 | +0.79(+2.90%) |
Nov 02, 2010 | 27.30 | 27.82 | 27.19 | 27.19 | 8,009,054 | +0.15(+0.54%) |
Nov 01, 2010 | 27.24 | 27.53 | 26.90 | 27.05 | 4,186,796 | -0.05(-0.17%) |
Oct 29, 2010 | 27.55 | 27.88 | 27.06 | 27.09 | 4,993,423 | -0.44(-1.61%) |
Oct 28, 2010 | 27.58 | 27.81 | 27.29 | 27.54 | 3,069,448 | +0.15(+0.56%) |
Oct 27, 2010 | 27.70 | 27.93 | 27.31 | 27.39 | 4,280,206 | -0.99(-3.49%) |
Oct 25, 2010 | 28.64 | 28.85 | 28.33 | 28.37 | 3,250,907 | +0.06(+0.22%) |
Oct 22, 2010 | 28.48 | 28.64 | 28.20 | 28.31 | 3,197,037 | -0.17(-0.61%) |
Oct 21, 2010 | 28.47 | 28.58 | 28.14 | 28.48 | 2,798,535 | +0.05(+0.19%) |
Oct 20, 2010 | 28.21 | 28.69 | 28.17 | 28.43 | 3,718,769 | +0.39(+1.39%) |
Oct 19, 2010 | 28.61 | 28.72 | 27.88 | 28.04 | 4,388,691 | -0.99(-3.41%) |
Oct 18, 2010 | 28.76 | 29.04 | 28.53 | 29.03 | 3,833,358 | +0.23(+0.79%) |
Oct 15, 2010 | 28.91 | 29.09 | 28.62 | 28.80 | 4,235,029 | +0.15(+0.51%) |
Oct 14, 2010 | 28.69 | 29.41 | 28.49 | 28.66 | 3,882,670 | -0.08(-0.28%) |
Oct 13, 2010 | 28.35 | 29.01 | 28.13 | 28.74 | 4,316,221 | +0.60(+2.13%) |
Oct 12, 2010 | 27.90 | 28.26 | 27.70 | 28.14 | 2,472,393 | +0.10(+0.36%) |
Oct 11, 2010 | 27.84 | 28.21 | 27.78 | 28.04 | 2,462,331 | +0.19(+0.68%) |
Oct 08, 2010 | 27.85 | 28.17 | 27.58 | 27.85 | 2,650,795 | +0.01(+0.03%) |
Oct 07, 2010 | 27.65 | 28.02 | 27.57 | 27.84 | 4,755,923 | +0.27(+0.99%) |
Oct 06, 2010 | 28.10 | 28.36 | 27.38 | 27.57 | 3,506,265 | -0.36(-1.28%) |
Oct 05, 2010 | 27.90 | 28.23 | 27.70 | 27.93 | 3,536,026 | +0.25(+0.90%) |
Oct 04, 2010 | 28.21 | 28.33 | 27.60 | 27.68 | 2,608,174 | -0.64(-2.24%) |
Oct 01, 2010 | 28.31 | 28.76 | 27.94 | 28.31 | 3,288,083 | -0.38(-1.31%) |
Sep 30, 2010 | 28.68 | 28.89 | 28.38 | 28.69 | 7,383 | +0.40(+1.42%) |
Sep 29, 2010 | 28.17 | 28.32 | 27.87 | 28.28 | 417 | -0.08(-0.29%) |
Sep 28, 2010 | 28.11 | 28.40 | 27.94 | 28.37 | 3,827,652 | +0.41(+1.46%) |
Sep 27, 2010 | 28.03 | 28.24 | 27.96 | 27.96 | 3,743,150 | -0.12(-0.42%) |
Sep 24, 2010 | 28.08 | 28.17 | 27.94 | 28.07 | 4,934,534 | +0.28(+1.01%) |
Sep 23, 2010 | 27.79 | 28.11 | 27.58 | 27.79 | 5,689,413 | -0.14(-0.49%) |
Sep 22, 2010 | 28.04 | 28.18 | 27.84 | 27.93 | 6,023,513 | -0.24(-0.87%) |
Sep 21, 2010 | 27.68 | 28.53 | 27.65 | 28.17 | 5,648,076 | +0.47(+1.70%) |
Sep 20, 2010 | 27.12 | 27.81 | 27.06 | 27.70 | 3,993,972 | +0.74(+2.76%) |
Sep 17, 2010 | 26.96 | 27.77 | 26.82 | 26.96 | 7,091,621 | -0.58(-2.11%) |
Sep 15, 2010 | 27.56 | 27.68 | 27.09 | 27.54 | 4,694,931 | -0.14(-0.49%) |
Sep 14, 2010 | 27.49 | 27.86 | 27.35 | 27.68 | 3,875,888 | +0.05(+0.20%) |
Sep 13, 2010 | 27.38 | 27.85 | 27.36 | 27.62 | 5,830,083 | +0.46(+1.70%) |
Sep 10, 2010 | 26.81 | 27.30 | 26.53 | 27.16 | 4,005,799 | +0.43(+1.60%) |
Sep 09, 2010 | 26.68 | 27.03 | 26.58 | 26.73 | 4,607,895 | +0.35(+1.34%) |
Sep 08, 2010 | 25.91 | 26.39 | 25.91 | 26.38 | 1,102 | +0.45(+1.75%) |
Sep 07, 2010 | 25.99 | 26.17 | 25.73 | 25.92 | 1,499 | -0.17(-0.66%) |
Sep 03, 2010 | 26.00 | 26.24 | 25.93 | 26.10 | 4,090,569 | +0.32(+1.23%) |
Sep 02, 2010 | 25.45 | 25.78 | 25.11 | 25.78 | 219 | +0.44(+1.75%) |