Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.93 | 22.33 | 21.87 | 22.04 | 17,675,734 | -0.18(-0.80%) |
Nov 29, 2010 | 22.35 | 22.38 | 21.96 | 22.22 | 16,353,611 | -0.22(-1.00%) |
Nov 26, 2010 | 22.38 | 22.56 | 22.33 | 22.44 | 5,777,065 | -0.12(-0.51%) |
Nov 24, 2010 | 22.57 | 22.56 | 22.56 | 22.56 | 13,470,440 | +0.18(+0.81%) |
Nov 23, 2010 | 22.43 | 22.44 | 22.32 | 22.38 | 16,166,285 | -0.13(-0.58%) |
Nov 22, 2010 | 22.48 | 22.69 | 22.35 | 22.51 | 31,981,944 | -0.09(-0.42%) |
Nov 19, 2010 | 22.30 | 22.60 | 22.30 | 22.60 | 35,037,736 | +0.25(+1.13%) |
Nov 18, 2010 | 22.43 | 22.51 | 22.26 | 22.35 | 36,272,180 | +0.03(+0.13%) |
Nov 17, 2010 | 22.92 | 22.96 | 22.20 | 22.32 | 26,813,070 | -0.64(-2.78%) |
Nov 16, 2010 | 22.95 | 23.76 | 22.83 | 22.96 | 35,364,068 | +0.23(+1.02%) |
Nov 15, 2010 | 22.76 | 23.14 | 22.69 | 22.72 | 13,303,723 | -0.04(-0.16%) |
Nov 12, 2010 | 22.78 | 22.99 | 22.69 | 22.76 | 14,638,547 | -0.19(-0.82%) |
Nov 11, 2010 | 22.71 | 23.11 | 22.68 | 22.95 | 12,744,920 | +0.01(+0.06%) |
Nov 10, 2010 | 22.79 | 22.95 | 22.62 | 22.93 | 15,440,193 | +0.15(+0.67%) |
Nov 09, 2010 | 22.79 | 22.81 | 22.57 | 22.78 | 14,184,663 | +0.08(+0.35%) |
Nov 08, 2010 | 22.90 | 22.90 | 22.59 | 22.70 | 13,394,201 | -0.41(-1.75%) |
Nov 05, 2010 | 23.13 | 23.38 | 23.00 | 23.11 | 14,853,035 | -0.01(-0.06%) |
Nov 04, 2010 | 23.04 | 23.15 | 22.99 | 23.12 | 15,327,648 | +0.35(+1.53%) |
Nov 03, 2010 | 22.88 | 22.91 | 22.47 | 22.77 | 12,540,437 | -0.04(-0.16%) |
Nov 02, 2010 | 22.44 | 23.14 | 22.43 | 22.81 | 20,829,658 | +0.58(+2.60%) |
Nov 01, 2010 | 22.44 | 22.67 | 22.12 | 22.23 | 11,374,154 | -0.14(-0.61%) |
Oct 29, 2010 | 22.51 | 22.57 | 22.35 | 22.37 | 13,130,263 | -0.21(-0.93%) |
Oct 28, 2010 | 22.57 | 22.64 | 22.35 | 22.58 | 10,969,744 | +0.21(+0.94%) |
Oct 27, 2010 | 22.48 | 22.48 | 22.04 | 22.37 | 15,989,482 | -0.36(-1.59%) |
Oct 25, 2010 | 22.75 | 23.04 | 22.67 | 22.73 | 11,820,715 | -0.06(-0.25%) |
Oct 22, 2010 | 23.00 | 23.04 | 22.73 | 22.79 | 12,575,863 | -0.24(-1.04%) |
Oct 21, 2010 | 22.36 | 23.19 | 22.35 | 23.03 | 30,702,742 | +0.78(+3.51%) |
Oct 20, 2010 | 22.09 | 22.42 | 21.96 | 22.25 | 25,565,688 | +0.23(+1.05%) |
Oct 19, 2010 | 21.93 | 22.27 | 21.90 | 22.01 | 16,641,368 | -0.09(-0.39%) |
Oct 18, 2010 | 22.20 | 22.26 | 21.85 | 22.10 | 14,792,603 | -0.12(-0.55%) |
Oct 15, 2010 | 22.44 | 22.50 | 22.02 | 22.22 | 17,889,172 | -0.08(-0.36%) |
Oct 14, 2010 | 22.49 | 22.58 | 22.09 | 22.30 | 15,541,891 | -0.14(-0.61%) |
Oct 13, 2010 | 22.90 | 22.91 | 22.40 | 22.44 | 21,089,078 | -0.30(-1.31%) |
Oct 12, 2010 | 22.98 | 23.01 | 22.62 | 22.74 | 17,344,256 | -0.28(-1.20%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.90 | 23.01 | 11,556,245 | -0.07(-0.31%) |
Oct 08, 2010 | 23.09 | 23.27 | 22.95 | 23.09 | 14,624,089 | +0.11(+0.47%) |
Oct 07, 2010 | 23.05 | 23.25 | 22.87 | 22.98 | 7,915 | +0.00(+0.00%) |
Oct 06, 2010 | 23.00 | 23.07 | 22.83 | 22.98 | 13,758,369 | -0.01(-0.03%) |
Oct 05, 2010 | 22.69 | 23.11 | 22.62 | 22.98 | 27,779 | +0.06(+0.25%) |
Oct 04, 2010 | 22.96 | 23.15 | 22.83 | 22.93 | 14,266,299 | -0.11(-0.47%) |
Oct 01, 2010 | 23.04 | 23.19 | 22.91 | 23.04 | 11,955,195 | +0.10(+0.43%) |
Sep 30, 2010 | 22.93 | 23.33 | 22.89 | 22.94 | 84,502 | -0.09(-0.40%) |
Sep 29, 2010 | 22.98 | 23.11 | 22.92 | 23.03 | 8,965 | +0.00(+0.00%) |
Sep 28, 2010 | 22.90 | 23.20 | 22.70 | 23.03 | 449,137 | +0.15(+0.66%) |
Sep 27, 2010 | 22.96 | 23.06 | 22.76 | 22.88 | 11,037,463 | -0.03(-0.13%) |
Sep 24, 2010 | 22.64 | 22.94 | 22.62 | 22.90 | 15,777,324 | +0.58(+2.59%) |
Sep 23, 2010 | 22.33 | 22.51 | 22.14 | 22.33 | 22,160,284 | -0.03(-0.13%) |
Sep 22, 2010 | 22.25 | 22.60 | 22.25 | 22.35 | 16,111,381 | -0.02(-0.10%) |
Sep 21, 2010 | 22.29 | 22.64 | 22.22 | 22.38 | 26,309 | +0.19(+0.85%) |
Sep 20, 2010 | 21.75 | 22.25 | 21.65 | 22.19 | 16,016,206 | +0.55(+2.54%) |
Sep 17, 2010 | 21.64 | 21.86 | 21.57 | 21.64 | 17,983,200 | -0.04(-0.17%) |
Sep 15, 2010 | 21.56 | 21.72 | 21.46 | 21.67 | 13,543,067 | -0.02(-0.10%) |
Sep 14, 2010 | 21.74 | 21.88 | 21.63 | 21.70 | 3,177 | -0.01(-0.07%) |
Sep 13, 2010 | 21.67 | 21.83 | 21.55 | 21.71 | 13,738,761 | +0.22(+1.04%) |
Sep 10, 2010 | 21.34 | 21.56 | 21.32 | 21.49 | 10,126,645 | +0.20(+0.92%) |
Sep 09, 2010 | 21.56 | 21.64 | 21.21 | 21.29 | 10,883,702 | -0.03(-0.14%) |
Sep 08, 2010 | 21.23 | 21.44 | 21.20 | 21.32 | 15,764 | +0.09(+0.41%) |
Sep 07, 2010 | 21.47 | 21.57 | 21.19 | 21.23 | 44,120 | -0.38(-1.74%) |
Sep 03, 2010 | 21.65 | 21.95 | 21.37 | 21.61 | 17,639,810 | +0.32(+1.50%) |
Sep 02, 2010 | 20.82 | 21.39 | 20.81 | 21.29 | 63,243 | +0.54(+2.58%) |