Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.85 | 34.56 | 33.44 | 34.13 | 1,126,324 | -0.10(-0.28%) |
Nov 29, 2010 | 33.78 | 34.40 | 33.15 | 34.23 | 368,386 | +0.31(+0.92%) |
Nov 26, 2010 | 34.26 | 34.48 | 33.63 | 33.91 | 223,610 | -0.62(-1.80%) |
Nov 24, 2010 | 33.54 | 34.54 | 34.54 | 34.54 | 1,114,584 | +1.19(+3.58%) |
Nov 23, 2010 | 34.21 | 34.27 | 32.97 | 33.34 | 822,773 | -1.19(-3.43%) |
Nov 22, 2010 | 33.70 | 34.91 | 33.36 | 34.53 | 1,385,498 | +0.75(+2.21%) |
Nov 19, 2010 | 33.36 | 33.82 | 32.82 | 33.78 | 975,475 | +0.50(+1.49%) |
Nov 18, 2010 | 33.04 | 33.71 | 32.86 | 33.28 | 1,053,775 | +0.62(+1.90%) |
Nov 17, 2010 | 32.05 | 33.04 | 31.97 | 32.66 | 1,105,327 | +0.72(+2.25%) |
Nov 16, 2010 | 32.18 | 32.33 | 31.33 | 31.94 | 601,593 | -0.37(-1.14%) |
Nov 15, 2010 | 32.25 | 33.26 | 32.25 | 32.31 | 1,242,979 | +0.26(+0.82%) |
Nov 12, 2010 | 32.58 | 32.80 | 31.62 | 32.05 | 545,995 | -0.84(-2.54%) |
Nov 11, 2010 | 32.42 | 33.03 | 32.39 | 32.88 | 527,947 | +0.18(+0.56%) |
Nov 10, 2010 | 32.44 | 32.86 | 31.99 | 32.70 | 529,837 | +0.15(+0.45%) |
Nov 09, 2010 | 32.68 | 33.81 | 32.09 | 32.55 | 1,886,850 | +0.09(+0.27%) |
Nov 08, 2010 | 32.40 | 32.57 | 31.63 | 32.47 | 1,055,143 | -0.04(-0.12%) |
Nov 05, 2010 | 33.21 | 33.31 | 32.09 | 32.51 | 1,064,735 | -0.70(-2.11%) |
Nov 04, 2010 | 33.47 | 33.74 | 32.81 | 33.21 | 885,614 | +0.17(+0.50%) |
Nov 03, 2010 | 32.80 | 33.04 | 32.13 | 33.04 | 703,135 | +0.58(+1.80%) |
Nov 02, 2010 | 32.22 | 32.65 | 31.74 | 32.46 | 763,374 | +0.51(+1.58%) |
Nov 01, 2010 | 32.44 | 32.86 | 31.43 | 31.95 | 817,655 | -0.14(-0.42%) |
Oct 29, 2010 | 31.43 | 32.54 | 31.36 | 32.09 | 953,292 | +0.60(+1.91%) |
Oct 28, 2010 | 30.98 | 31.57 | 30.79 | 31.49 | 937,233 | +0.64(+2.08%) |
Oct 27, 2010 | 29.25 | 31.28 | 29.25 | 30.84 | 1,185,146 | +0.29(+0.95%) |
Oct 25, 2010 | 31.07 | 31.13 | 30.49 | 30.55 | 452,074 | -0.34(-1.10%) |
Oct 22, 2010 | 31.01 | 31.01 | 30.52 | 30.89 | 482,845 | +0.02(+0.06%) |
Oct 21, 2010 | 30.72 | 31.32 | 30.16 | 30.87 | 601,827 | +0.16(+0.51%) |
Oct 20, 2010 | 30.70 | 31.09 | 30.45 | 30.72 | 821,769 | +0.14(+0.45%) |
Oct 19, 2010 | 30.36 | 30.77 | 29.83 | 30.58 | 1,236,865 | -0.38(-1.22%) |
Oct 18, 2010 | 30.20 | 31.09 | 30.09 | 30.96 | 1,108,081 | +0.70(+2.31%) |
Oct 15, 2010 | 29.78 | 30.30 | 29.58 | 30.26 | 1,377,296 | +0.60(+2.03%) |
Oct 14, 2010 | 29.51 | 29.92 | 29.29 | 29.66 | 1,130,157 | +0.04(+0.13%) |
Oct 13, 2010 | 29.01 | 29.73 | 28.84 | 29.62 | 1,676,811 | +0.79(+2.73%) |
Oct 12, 2010 | 29.22 | 29.32 | 28.70 | 28.83 | 1,169,863 | -0.51(-1.72%) |
Oct 11, 2010 | 29.42 | 29.56 | 29.24 | 29.34 | 523,133 | -0.15(-0.49%) |
Oct 08, 2010 | 29.48 | 29.84 | 29.43 | 29.48 | 995,431 | -0.10(-0.33%) |
Oct 07, 2010 | 29.94 | 30.10 | 29.37 | 29.58 | 801,558 | -0.33(-1.10%) |
Oct 06, 2010 | 29.52 | 29.95 | 29.29 | 29.91 | 1,278,589 | +0.39(+1.32%) |
Oct 05, 2010 | 29.37 | 29.70 | 29.33 | 29.52 | 924,412 | +0.34(+1.17%) |
Oct 04, 2010 | 29.46 | 29.61 | 29.09 | 29.18 | 576,510 | -0.30(-1.02%) |
Oct 01, 2010 | 29.48 | 30.01 | 29.35 | 29.48 | 1,094,305 | +0.20(+0.69%) |
Sep 30, 2010 | 29.28 | 29.87 | 28.96 | 29.28 | 6,587 | +0.26(+0.88%) |
Sep 29, 2010 | 28.96 | 29.19 | 28.77 | 29.03 | 913,068 | +0.04(+0.13%) |
Sep 28, 2010 | 28.32 | 29.03 | 27.92 | 28.99 | 586,611 | +0.65(+2.30%) |
Sep 27, 2010 | 28.46 | 28.66 | 28.30 | 28.34 | 634,865 | -0.17(-0.58%) |
Sep 24, 2010 | 28.70 | 28.88 | 28.41 | 28.50 | 1,172,904 | +0.04(+0.14%) |
Sep 23, 2010 | 28.46 | 28.64 | 28.24 | 28.46 | 1,384,983 | +0.00(+0.00%) |
Sep 22, 2010 | 28.52 | 28.74 | 28.16 | 28.46 | 1,485,809 | +0.06(+0.21%) |
Sep 21, 2010 | 28.85 | 28.86 | 27.83 | 28.41 | 1,736,499 | -0.51(-1.78%) |
Sep 20, 2010 | 28.47 | 29.14 | 28.03 | 28.92 | 859,003 | +0.56(+1.99%) |
Sep 17, 2010 | 28.36 | 29.30 | 28.23 | 28.36 | 3,087,894 | -0.66(-2.28%) |
Sep 15, 2010 | 28.78 | 29.04 | 28.56 | 29.02 | 476,963 | +0.11(+0.37%) |
Sep 14, 2010 | 28.93 | 29.00 | 28.44 | 28.91 | 965,398 | -0.00(-0.02%) |
Sep 13, 2010 | 29.62 | 29.62 | 28.18 | 28.92 | 1,615,677 | -0.30(-1.01%) |
Sep 10, 2010 | 29.22 | 29.36 | 28.98 | 29.21 | 1,015,737 | -0.01(-0.03%) |
Sep 09, 2010 | 29.88 | 30.15 | 29.14 | 29.22 | 395,010 | -0.46(-1.54%) |
Sep 08, 2010 | 29.97 | 30.41 | 29.40 | 29.68 | 900,004 | -0.74(-2.43%) |
Sep 07, 2010 | 30.57 | 30.84 | 30.36 | 30.42 | 191 | -0.43(-1.39%) |
Sep 03, 2010 | 30.78 | 30.94 | 30.22 | 30.84 | 635,240 | +0.43(+1.41%) |
Sep 02, 2010 | 29.96 | 30.65 | 29.47 | 30.42 | 562,205 | +0.53(+1.79%) |