Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.53 | 34.74 | 34.37 | 34.48 | 1,962,397 | -0.27(-0.77%) |
Nov 29, 2010 | 34.99 | 34.99 | 34.39 | 34.75 | 1,965,915 | -0.48(-1.36%) |
Nov 26, 2010 | 35.52 | 35.52 | 35.10 | 35.23 | 533,525 | -0.46(-1.30%) |
Nov 24, 2010 | 35.50 | 35.69 | 35.69 | 35.69 | 1,573,442 | +0.43(+1.22%) |
Nov 23, 2010 | 35.01 | 35.27 | 34.55 | 35.26 | 2,143,878 | -0.02(-0.06%) |
Nov 22, 2010 | 35.26 | 35.52 | 34.99 | 35.28 | 1,211,430 | -0.06(-0.16%) |
Nov 19, 2010 | 35.36 | 35.58 | 35.11 | 35.34 | 1,096,720 | +0.00(+0.00%) |
Nov 18, 2010 | 34.95 | 35.60 | 34.94 | 35.34 | 1,695,994 | +0.72(+2.08%) |
Nov 17, 2010 | 34.52 | 34.78 | 34.47 | 34.62 | 1,419,682 | +0.09(+0.25%) |
Nov 16, 2010 | 35.21 | 35.21 | 34.44 | 34.53 | 1,694,636 | -0.88(-2.48%) |
Nov 15, 2010 | 35.41 | 35.70 | 35.21 | 35.41 | 913,369 | +0.14(+0.39%) |
Nov 12, 2010 | 35.35 | 35.41 | 34.90 | 35.27 | 1,225,740 | -0.20(-0.57%) |
Nov 11, 2010 | 35.16 | 35.63 | 35.09 | 35.48 | 799,896 | +0.14(+0.39%) |
Nov 10, 2010 | 35.71 | 35.87 | 35.11 | 35.34 | 1,317,913 | -0.36(-1.01%) |
Nov 09, 2010 | 36.24 | 36.24 | 35.58 | 35.70 | 1,055,669 | -0.48(-1.33%) |
Nov 08, 2010 | 35.98 | 36.30 | 35.91 | 36.18 | 961,331 | +0.02(+0.06%) |
Nov 05, 2010 | 35.85 | 36.28 | 35.83 | 36.16 | 2,307,075 | +0.30(+0.84%) |
Nov 04, 2010 | 35.40 | 35.89 | 35.17 | 35.86 | 1,804,945 | +0.54(+1.53%) |
Nov 03, 2010 | 34.22 | 35.48 | 33.99 | 35.32 | 3,511,812 | +1.34(+3.94%) |
Nov 02, 2010 | 34.50 | 34.72 | 33.89 | 33.98 | 1,692,661 | -0.30(-0.88%) |
Nov 01, 2010 | 34.03 | 34.38 | 33.94 | 34.28 | 1,268,170 | +0.30(+0.87%) |
Oct 29, 2010 | 33.48 | 34.00 | 33.48 | 33.99 | 1,503,280 | +0.54(+1.61%) |
Oct 28, 2010 | 33.79 | 33.88 | 33.36 | 33.45 | 1,026,460 | -0.23(-0.68%) |
Oct 27, 2010 | 34.10 | 34.16 | 33.22 | 33.68 | 1,663,633 | -1.23(-3.53%) |
Oct 25, 2010 | 35.12 | 35.22 | 34.79 | 34.91 | 1,045,849 | -0.01(-0.04%) |
Oct 22, 2010 | 34.30 | 35.25 | 34.30 | 34.92 | 1,906,751 | +0.64(+1.87%) |
Oct 21, 2010 | 33.96 | 34.60 | 33.80 | 34.28 | 1,860,218 | +0.45(+1.34%) |
Oct 20, 2010 | 33.87 | 34.02 | 33.76 | 33.83 | 1,341,386 | +0.03(+0.09%) |
Oct 19, 2010 | 34.17 | 34.27 | 33.60 | 33.80 | 2,899,224 | -0.58(-1.70%) |
Oct 18, 2010 | 35.11 | 35.14 | 34.29 | 34.38 | 2,170,343 | -0.67(-1.91%) |
Oct 15, 2010 | 35.36 | 35.39 | 34.87 | 35.05 | 1,774,303 | -0.05(-0.14%) |
Oct 14, 2010 | 35.17 | 35.58 | 34.99 | 35.10 | 1,141,017 | -0.05(-0.14%) |
Oct 13, 2010 | 35.21 | 35.37 | 35.12 | 35.15 | 1,221,953 | +0.12(+0.33%) |
Oct 12, 2010 | 35.37 | 35.37 | 35.00 | 35.04 | 1,431,036 | -0.35(-0.98%) |
Oct 11, 2010 | 35.36 | 35.43 | 35.19 | 35.38 | 642,615 | +0.01(+0.02%) |
Oct 08, 2010 | 35.37 | 35.43 | 35.08 | 35.37 | 1,421,733 | +0.32(+0.92%) |
Oct 07, 2010 | 35.23 | 35.24 | 34.78 | 35.05 | 1,259,411 | -0.12(-0.33%) |
Oct 06, 2010 | 34.81 | 35.20 | 34.81 | 35.17 | 2,240,477 | +0.39(+1.12%) |
Oct 05, 2010 | 34.40 | 34.81 | 34.36 | 34.78 | 12,098 | +0.53(+1.53%) |
Oct 04, 2010 | 34.37 | 34.37 | 34.14 | 34.25 | 1,311,369 | -0.13(-0.38%) |
Oct 01, 2010 | 34.38 | 34.44 | 34.09 | 34.38 | 1,350,318 | +0.40(+1.18%) |
Sep 30, 2010 | 33.98 | 34.37 | 33.40 | 33.98 | 7,967 | -0.03(-0.10%) |
Sep 29, 2010 | 33.92 | 34.22 | 33.83 | 34.01 | 10,175 | +0.04(+0.11%) |
Sep 28, 2010 | 33.78 | 34.00 | 33.31 | 33.98 | 11,135 | +0.39(+1.16%) |
Sep 27, 2010 | 33.73 | 33.78 | 33.42 | 33.59 | 1,412,173 | -0.15(-0.45%) |
Sep 24, 2010 | 33.17 | 33.88 | 33.10 | 33.74 | 1,205,461 | +0.75(+2.27%) |
Sep 23, 2010 | 32.99 | 33.19 | 32.75 | 32.99 | 150 | -0.09(-0.26%) |
Sep 22, 2010 | 32.79 | 33.09 | 32.71 | 33.08 | 1,360,945 | +0.32(+0.99%) |
Sep 21, 2010 | 33.04 | 33.22 | 32.73 | 32.76 | 1,280,481 | -0.30(-0.89%) |
Sep 20, 2010 | 32.74 | 33.06 | 32.61 | 33.05 | 1,098,937 | +0.31(+0.94%) |
Sep 17, 2010 | 32.74 | 32.79 | 32.60 | 32.74 | 2,459,110 | +0.27(+0.82%) |
Sep 15, 2010 | 32.08 | 32.49 | 32.00 | 32.47 | 1,271,922 | +0.34(+1.05%) |
Sep 14, 2010 | 31.84 | 32.27 | 31.81 | 32.14 | 1,358,278 | +0.22(+0.68%) |
Sep 13, 2010 | 31.85 | 31.96 | 31.80 | 31.92 | 983,627 | +0.20(+0.63%) |
Sep 10, 2010 | 32.03 | 32.03 | 31.69 | 31.72 | 1,165,976 | -0.23(-0.72%) |
Sep 09, 2010 | 32.47 | 32.53 | 31.91 | 31.95 | 842,689 | -0.26(-0.80%) |
Sep 08, 2010 | 32.01 | 32.35 | 32.01 | 32.21 | 1,431,359 | +0.27(+0.86%) |
Sep 07, 2010 | 32.08 | 32.09 | 31.93 | 31.93 | 194 | -0.15(-0.47%) |
Sep 03, 2010 | 32.37 | 32.42 | 31.98 | 32.09 | 1,276,856 | -0.12(-0.36%) |
Sep 02, 2010 | 32.21 | 32.25 | 32.06 | 32.20 | 6,822 | +0.01(+0.04%) |