Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.84 | 31.21 | 30.50 | 30.59 | 3,219,255 | -0.65(-2.07%) |
Nov 29, 2010 | 31.14 | 31.35 | 30.78 | 31.23 | 251,769 | -0.13(-0.40%) |
Nov 26, 2010 | 31.28 | 31.69 | 31.21 | 31.36 | 155,535 | -0.22(-0.68%) |
Nov 24, 2010 | 30.96 | 31.57 | 31.57 | 31.57 | 409,950 | +0.77(+2.51%) |
Nov 23, 2010 | 31.19 | 31.21 | 30.60 | 30.80 | 604,363 | -0.81(-2.56%) |
Nov 22, 2010 | 31.40 | 31.80 | 31.27 | 31.61 | 642,458 | -0.05(-0.17%) |
Nov 19, 2010 | 31.58 | 32.02 | 31.53 | 31.66 | 349,865 | -0.10(-0.31%) |
Nov 18, 2010 | 31.49 | 31.87 | 31.48 | 31.76 | 327,794 | +0.56(+1.78%) |
Nov 17, 2010 | 31.57 | 31.57 | 31.17 | 31.21 | 387,434 | -0.28(-0.88%) |
Nov 16, 2010 | 31.95 | 32.04 | 31.25 | 31.49 | 443,018 | -0.74(-2.29%) |
Nov 15, 2010 | 32.37 | 32.49 | 32.15 | 32.22 | 310,819 | -0.06(-0.19%) |
Nov 12, 2010 | 33.07 | 33.16 | 32.28 | 32.28 | 388,534 | -1.03(-3.10%) |
Nov 11, 2010 | 33.33 | 33.45 | 32.96 | 33.32 | 422,053 | -0.31(-0.91%) |
Nov 10, 2010 | 33.11 | 33.62 | 32.80 | 33.62 | 496,806 | +0.57(+1.74%) |
Nov 09, 2010 | 33.63 | 33.87 | 32.89 | 33.05 | 386,498 | -0.47(-1.39%) |
Nov 08, 2010 | 33.11 | 33.53 | 32.99 | 33.51 | 376,365 | +0.22(+0.67%) |
Nov 05, 2010 | 33.12 | 33.49 | 32.98 | 33.29 | 434,983 | +0.24(+0.73%) |
Nov 04, 2010 | 32.63 | 33.05 | 32.48 | 33.05 | 519,001 | +0.79(+2.45%) |
Nov 03, 2010 | 32.38 | 32.44 | 32.00 | 32.26 | 280,766 | -0.08(-0.25%) |
Nov 02, 2010 | 32.32 | 32.52 | 32.22 | 32.34 | 394,269 | +0.25(+0.78%) |
Nov 01, 2010 | 32.37 | 32.55 | 31.89 | 32.09 | 342,888 | -0.11(-0.33%) |
Oct 29, 2010 | 32.12 | 32.60 | 32.12 | 32.19 | 334,990 | +0.07(+0.22%) |
Oct 28, 2010 | 32.38 | 32.38 | 31.76 | 32.12 | 447,665 | +0.02(+0.06%) |
Oct 27, 2010 | 31.97 | 32.26 | 31.89 | 32.10 | 386,900 | -0.48(-1.49%) |
Oct 25, 2010 | 33.13 | 33.16 | 32.49 | 32.59 | 458,629 | -0.32(-0.98%) |
Oct 22, 2010 | 33.07 | 33.29 | 32.85 | 32.91 | 483,050 | -0.17(-0.52%) |
Oct 21, 2010 | 33.59 | 33.62 | 33.01 | 33.08 | 918,664 | -0.35(-1.05%) |
Oct 20, 2010 | 33.45 | 33.58 | 33.09 | 33.43 | 583,930 | +0.06(+0.19%) |
Oct 19, 2010 | 32.71 | 33.43 | 32.56 | 33.37 | 1,304,228 | +0.19(+0.57%) |
Oct 18, 2010 | 32.33 | 33.22 | 32.30 | 33.18 | 1,094,155 | +0.96(+2.98%) |
Oct 15, 2010 | 32.12 | 32.26 | 31.83 | 32.22 | 512,891 | +0.39(+1.21%) |
Oct 14, 2010 | 32.03 | 32.32 | 31.56 | 31.84 | 570,323 | -0.17(-0.53%) |
Oct 13, 2010 | 31.55 | 32.18 | 31.48 | 32.01 | 434,250 | +0.43(+1.37%) |
Oct 12, 2010 | 31.39 | 31.60 | 31.06 | 31.57 | 408,401 | +0.19(+0.60%) |
Oct 11, 2010 | 31.42 | 31.51 | 31.05 | 31.39 | 287,068 | +0.04(+0.11%) |
Oct 08, 2010 | 31.35 | 31.51 | 30.98 | 31.35 | 676,703 | +0.26(+0.84%) |
Oct 07, 2010 | 30.67 | 31.53 | 30.62 | 31.09 | 837,919 | +0.57(+1.88%) |
Oct 06, 2010 | 30.73 | 30.90 | 30.39 | 30.52 | 509,527 | -0.37(-1.19%) |
Oct 05, 2010 | 30.53 | 30.95 | 30.11 | 30.88 | 1,009,415 | +0.47(+1.54%) |
Oct 04, 2010 | 30.66 | 30.77 | 30.25 | 30.42 | 778,298 | -0.41(-1.34%) |
Oct 01, 2010 | 30.83 | 30.93 | 29.93 | 30.83 | 824,359 | +1.00(+3.36%) |
Sep 30, 2010 | 29.83 | 30.43 | 29.30 | 29.83 | 334 | -1.14(-3.67%) |
Sep 29, 2010 | 30.83 | 31.13 | 30.39 | 30.96 | 572,468 | +0.08(+0.26%) |
Sep 28, 2010 | 30.28 | 31.01 | 30.15 | 30.88 | 6,693 | +0.71(+2.35%) |
Sep 27, 2010 | 30.76 | 30.91 | 30.03 | 30.17 | 689,462 | -0.51(-1.67%) |
Sep 24, 2010 | 30.66 | 30.92 | 30.48 | 30.69 | 543,676 | +0.45(+1.48%) |
Sep 23, 2010 | 30.64 | 30.80 | 30.22 | 30.24 | 386,257 | -0.66(-2.12%) |
Sep 22, 2010 | 31.40 | 31.75 | 30.80 | 30.89 | 587,364 | -0.43(-1.38%) |
Sep 21, 2010 | 31.65 | 31.68 | 31.24 | 31.32 | 381,482 | -0.25(-0.80%) |
Sep 20, 2010 | 31.39 | 31.59 | 31.17 | 31.57 | 397,802 | +0.37(+1.18%) |
Sep 17, 2010 | 31.21 | 31.41 | 30.90 | 31.21 | 530,221 | +0.57(+1.88%) |
Sep 15, 2010 | 30.74 | 31.03 | 30.50 | 30.63 | 288,865 | -0.25(-0.81%) |
Sep 14, 2010 | 30.75 | 31.34 | 30.48 | 30.88 | 34,994 | +0.01(+0.03%) |
Sep 13, 2010 | 30.06 | 30.89 | 29.81 | 30.87 | 481,493 | +1.24(+4.18%) |
Sep 10, 2010 | 29.93 | 29.93 | 29.52 | 29.64 | 288,005 | -0.31(-1.02%) |
Sep 09, 2010 | 29.87 | 29.98 | 29.52 | 29.94 | 1,178 | +0.35(+1.18%) |
Sep 08, 2010 | 29.07 | 29.83 | 29.02 | 29.59 | 542,081 | +0.52(+1.79%) |
Sep 07, 2010 | 29.27 | 29.56 | 29.03 | 29.07 | 130 | -0.25(-0.86%) |
Sep 03, 2010 | 28.74 | 29.32 | 28.72 | 29.32 | 332,096 | +1.00(+3.52%) |
Sep 02, 2010 | 27.70 | 28.35 | 27.68 | 28.32 | 418,732 | +0.65(+2.34%) |