Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.50 | 21.70 | 21.44 | 21.47 | 4,953,035 | -0.18(-0.85%) |
Nov 29, 2010 | 21.53 | 21.71 | 21.39 | 21.65 | 5,737,349 | +0.02(+0.10%) |
Nov 26, 2010 | 21.70 | 21.84 | 21.61 | 21.63 | 2,393,326 | -0.20(-0.91%) |
Nov 24, 2010 | 21.75 | 21.83 | 21.83 | 21.83 | 4,388,649 | +0.19(+0.88%) |
Nov 23, 2010 | 21.72 | 21.84 | 21.61 | 21.64 | 5,740,123 | -0.34(-1.53%) |
Nov 22, 2010 | 22.09 | 22.11 | 21.73 | 21.97 | 5,883,093 | -0.24(-1.09%) |
Nov 19, 2010 | 22.08 | 22.32 | 22.03 | 22.22 | 6,067,919 | +0.08(+0.36%) |
Nov 18, 2010 | 22.11 | 22.34 | 22.01 | 22.14 | 6,004,666 | +0.27(+1.24%) |
Nov 17, 2010 | 21.92 | 22.01 | 21.75 | 21.86 | 9,854,653 | +0.01(+0.03%) |
Nov 16, 2010 | 22.19 | 22.30 | 21.74 | 21.86 | 11,803,042 | -0.46(-2.07%) |
Nov 15, 2010 | 22.25 | 22.49 | 22.23 | 22.32 | 5,335,074 | +0.21(+0.96%) |
Nov 12, 2010 | 22.30 | 22.35 | 21.98 | 22.11 | 5,814,145 | -0.33(-1.47%) |
Nov 11, 2010 | 22.61 | 22.69 | 22.39 | 22.44 | 6,419,389 | -0.31(-1.38%) |
Nov 10, 2010 | 22.30 | 22.77 | 22.28 | 22.75 | 11,257,522 | +0.57(+2.58%) |
Nov 09, 2010 | 22.74 | 22.78 | 22.09 | 22.18 | 8,075,223 | -0.55(-2.42%) |
Nov 08, 2010 | 22.79 | 22.90 | 22.53 | 22.73 | 7,228,315 | -0.18(-0.77%) |
Nov 05, 2010 | 22.80 | 22.97 | 22.60 | 22.90 | 6,467,879 | +0.07(+0.29%) |
Nov 04, 2010 | 22.18 | 22.88 | 22.14 | 22.84 | 10,618,142 | +0.89(+4.04%) |
Nov 03, 2010 | 22.31 | 22.36 | 21.70 | 21.95 | 7,842,796 | -0.25(-1.12%) |
Nov 02, 2010 | 22.27 | 22.28 | 22.00 | 22.20 | 5,162,059 | +0.10(+0.43%) |
Nov 01, 2010 | 22.38 | 22.53 | 21.90 | 22.11 | 8,642,056 | -0.23(-1.02%) |
Oct 29, 2010 | 22.18 | 22.35 | 21.97 | 22.33 | 11,886,308 | +0.04(+0.20%) |
Oct 28, 2010 | 22.71 | 22.82 | 22.07 | 22.29 | 17,702,040 | -1.50(-6.31%) |
Oct 27, 2010 | 23.75 | 23.98 | 23.63 | 23.79 | 6,936,570 | -0.46(-1.90%) |
Oct 25, 2010 | 24.14 | 24.38 | 23.96 | 24.25 | 7,224,805 | +0.23(+0.98%) |
Oct 22, 2010 | 23.92 | 24.12 | 23.86 | 24.02 | 3,564,335 | +0.17(+0.71%) |
Oct 21, 2010 | 23.96 | 24.18 | 23.67 | 23.85 | 5,989,607 | -0.03(-0.12%) |
Oct 20, 2010 | 23.67 | 24.02 | 23.62 | 23.88 | 7,380,766 | +0.29(+1.24%) |
Oct 19, 2010 | 23.54 | 23.85 | 23.40 | 23.59 | 8,454,752 | -0.26(-1.11%) |
Oct 18, 2010 | 23.73 | 23.89 | 23.73 | 23.85 | 7,600,196 | +0.10(+0.40%) |
Oct 15, 2010 | 24.05 | 24.15 | 23.67 | 23.75 | 7,508,873 | -0.18(-0.73%) |
Oct 14, 2010 | 24.03 | 24.38 | 23.81 | 23.93 | 5,799,000 | -0.20(-0.82%) |
Oct 13, 2010 | 24.07 | 24.33 | 24.00 | 24.13 | 6,182,536 | +0.31(+1.29%) |
Oct 12, 2010 | 23.72 | 23.89 | 23.54 | 23.82 | 4,478,443 | +0.07(+0.28%) |
Oct 11, 2010 | 23.73 | 23.86 | 23.70 | 23.75 | 2,186,466 | +0.01(+0.03%) |
Oct 08, 2010 | 23.75 | 23.83 | 23.58 | 23.75 | 3,702,228 | +0.16(+0.68%) |
Oct 07, 2010 | 23.60 | 23.78 | 23.49 | 23.59 | 4,330,640 | +0.06(+0.25%) |
Oct 06, 2010 | 23.66 | 23.70 | 23.32 | 23.53 | 4,900,975 | -0.19(-0.80%) |
Oct 05, 2010 | 23.47 | 23.80 | 23.10 | 23.72 | 6,581,450 | +0.50(+2.15%) |
Oct 04, 2010 | 23.40 | 23.49 | 23.09 | 23.22 | 5,139,002 | +0.10(+0.41%) |
Oct 01, 2010 | 23.12 | 23.46 | 22.93 | 23.12 | 5,972,920 | +0.01(+0.05%) |
Sep 30, 2010 | 23.11 | 23.70 | 23.10 | 23.11 | 38,585 | +0.00(+0.01%) |
Sep 29, 2010 | 23.54 | 23.55 | 23.00 | 23.11 | 8,019,164 | -0.45(-1.90%) |
Sep 28, 2010 | 23.16 | 23.64 | 22.95 | 23.56 | 40,075 | +0.56(+2.42%) |
Sep 27, 2010 | 23.07 | 23.21 | 22.96 | 23.00 | 6,203,603 | -0.15(-0.63%) |
Sep 24, 2010 | 22.57 | 23.15 | 22.49 | 23.15 | 7,299,220 | +0.84(+3.78%) |
Sep 23, 2010 | 22.30 | 22.70 | 22.27 | 22.30 | 5,180,601 | -0.37(-1.65%) |
Sep 22, 2010 | 22.84 | 22.87 | 22.62 | 22.68 | 6,235,917 | -0.27(-1.18%) |
Sep 21, 2010 | 23.07 | 23.12 | 22.81 | 22.95 | 6,144,596 | -0.13(-0.57%) |
Sep 20, 2010 | 22.72 | 23.10 | 22.63 | 23.08 | 6,094,146 | +0.38(+1.68%) |
Sep 17, 2010 | 22.70 | 22.85 | 22.62 | 22.70 | 7,465,307 | +0.37(+1.64%) |
Sep 15, 2010 | 22.01 | 22.42 | 21.97 | 22.33 | 4,592,991 | +0.16(+0.73%) |
Sep 14, 2010 | 22.16 | 22.31 | 21.99 | 22.17 | 5,729,129 | -0.01(-0.07%) |
Sep 13, 2010 | 22.13 | 22.22 | 22.00 | 22.19 | 6,355,237 | +0.31(+1.41%) |
Sep 10, 2010 | 21.89 | 21.92 | 21.59 | 21.88 | 4,783,322 | +0.31(+1.43%) |
Sep 09, 2010 | 21.61 | 21.67 | 21.42 | 21.57 | 7,054 | +0.26(+1.20%) |
Sep 08, 2010 | 21.10 | 21.35 | 21.10 | 21.32 | 5,297,359 | +0.29(+1.39%) |
Sep 07, 2010 | 21.37 | 21.40 | 21.01 | 21.02 | 783 | -0.53(-2.45%) |
Sep 03, 2010 | 21.12 | 21.57 | 21.06 | 21.55 | 5,646,102 | +0.59(+2.79%) |
Sep 02, 2010 | 20.97 | 21.01 | 20.77 | 20.96 | 501 | -0.04(-0.17%) |