Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.59 | 30.80 | 30.34 | 30.36 | 2,723,596 | -0.23(-0.76%) |
Nov 29, 2010 | 29.90 | 30.70 | 29.84 | 30.59 | 2,705,848 | +0.62(+2.08%) |
Nov 26, 2010 | 30.19 | 30.29 | 29.94 | 29.97 | 686,091 | -0.25(-0.84%) |
Nov 24, 2010 | 29.58 | 30.22 | 30.22 | 30.22 | 2,374,205 | +0.69(+2.35%) |
Nov 23, 2010 | 29.31 | 29.66 | 29.28 | 29.53 | 2,543,483 | +0.02(+0.08%) |
Nov 22, 2010 | 29.45 | 29.63 | 29.26 | 29.50 | 1,733,605 | -0.03(-0.10%) |
Nov 19, 2010 | 29.35 | 29.70 | 29.29 | 29.53 | 3,562,263 | +0.05(+0.18%) |
Nov 18, 2010 | 30.85 | 30.98 | 29.19 | 29.48 | 7,639,109 | -0.89(-2.93%) |
Nov 17, 2010 | 30.67 | 30.68 | 30.29 | 30.37 | 3,772,995 | -0.23(-0.76%) |
Nov 16, 2010 | 31.12 | 31.23 | 30.45 | 30.60 | 3,922,742 | -0.53(-1.71%) |
Nov 15, 2010 | 31.53 | 31.53 | 31.11 | 31.13 | 2,392,011 | -0.16(-0.50%) |
Nov 12, 2010 | 31.08 | 31.42 | 31.02 | 31.29 | 5,206,030 | -0.04(-0.13%) |
Nov 11, 2010 | 31.28 | 31.46 | 31.19 | 31.33 | 2,803,697 | -0.17(-0.53%) |
Nov 10, 2010 | 30.80 | 31.72 | 30.79 | 31.50 | 5,045,663 | +0.73(+2.39%) |
Nov 09, 2010 | 31.71 | 31.90 | 30.33 | 30.76 | 4,108,024 | -1.01(-3.18%) |
Nov 08, 2010 | 32.66 | 32.93 | 31.61 | 31.78 | 3,088,986 | -1.02(-3.12%) |
Nov 05, 2010 | 32.63 | 32.98 | 32.33 | 32.80 | 4,632,264 | +0.10(+0.32%) |
Nov 04, 2010 | 34.56 | 34.56 | 31.74 | 32.70 | 10,954,901 | -1.61(-4.68%) |
Nov 03, 2010 | 34.68 | 34.68 | 34.05 | 34.30 | 1,118,497 | -0.39(-1.12%) |
Nov 02, 2010 | 34.60 | 34.70 | 34.35 | 34.69 | 1,280,238 | +0.20(+0.57%) |
Nov 01, 2010 | 34.66 | 34.68 | 34.22 | 34.49 | 1,360,396 | -0.03(-0.10%) |
Oct 29, 2010 | 34.24 | 34.68 | 34.06 | 34.53 | 1,627,996 | +0.02(+0.07%) |
Oct 28, 2010 | 34.27 | 34.53 | 33.96 | 34.50 | 1,205,900 | +0.36(+1.07%) |
Oct 27, 2010 | 33.94 | 34.46 | 33.85 | 34.14 | 1,964,305 | -0.19(-0.56%) |
Oct 25, 2010 | 34.64 | 34.64 | 34.18 | 34.33 | 1,397,546 | -0.03(-0.08%) |
Oct 22, 2010 | 34.54 | 34.78 | 34.15 | 34.36 | 1,067,975 | +0.05(+0.15%) |
Oct 21, 2010 | 34.45 | 34.80 | 33.94 | 34.31 | 1,351,973 | -0.05(-0.15%) |
Oct 20, 2010 | 34.14 | 34.79 | 33.94 | 34.36 | 2,167,669 | +0.39(+1.14%) |
Oct 19, 2010 | 34.19 | 34.52 | 33.89 | 33.97 | 2,048,901 | -0.49(-1.41%) |
Oct 18, 2010 | 34.34 | 34.57 | 34.11 | 34.46 | 1,567,058 | +0.17(+0.51%) |
Oct 15, 2010 | 35.16 | 35.39 | 34.28 | 34.29 | 1,582,572 | -0.72(-2.06%) |
Oct 14, 2010 | 35.02 | 35.34 | 34.85 | 35.01 | 3,379,047 | -0.03(-0.10%) |
Oct 13, 2010 | 34.74 | 35.13 | 34.74 | 35.04 | 2,556,788 | +0.39(+1.12%) |
Oct 12, 2010 | 34.15 | 34.75 | 34.15 | 34.66 | 1,796,321 | +0.29(+0.86%) |
Oct 11, 2010 | 34.67 | 34.83 | 34.23 | 34.36 | 2,146,810 | -0.34(-0.97%) |
Oct 08, 2010 | 34.70 | 34.77 | 34.48 | 34.70 | 2,322,371 | -0.01(-0.02%) |
Oct 07, 2010 | 34.56 | 35.04 | 34.45 | 34.70 | 40,607 | +0.33(+0.96%) |
Oct 06, 2010 | 34.67 | 34.92 | 33.88 | 34.37 | 7,528,940 | -1.62(-4.51%) |
Oct 05, 2010 | 35.48 | 36.07 | 35.11 | 36.00 | 7,455 | +0.75(+2.12%) |
Oct 04, 2010 | 35.09 | 35.46 | 34.92 | 35.25 | 1,854,473 | +0.02(+0.07%) |
Oct 01, 2010 | 35.23 | 35.96 | 34.97 | 35.23 | 3,203,352 | -0.44(-1.23%) |
Sep 30, 2010 | 35.67 | 35.96 | 35.56 | 35.66 | 4,515 | -0.03(-0.09%) |
Sep 29, 2010 | 35.60 | 35.76 | 35.50 | 35.70 | 1,584,469 | -0.06(-0.16%) |
Sep 28, 2010 | 35.40 | 35.79 | 35.29 | 35.75 | 12,652 | +0.36(+1.03%) |
Sep 27, 2010 | 35.22 | 35.52 | 34.82 | 35.39 | 2,540,788 | +0.36(+1.02%) |
Sep 24, 2010 | 34.86 | 35.07 | 34.55 | 35.03 | 1,770,523 | +0.43(+1.25%) |
Sep 23, 2010 | 34.72 | 35.23 | 34.55 | 34.60 | 460 | -0.53(-1.51%) |
Sep 22, 2010 | 35.64 | 35.72 | 34.75 | 35.13 | 1,849,392 | -0.64(-1.78%) |
Sep 21, 2010 | 36.52 | 36.72 | 35.70 | 35.76 | 4,816 | -0.80(-2.20%) |
Sep 20, 2010 | 36.12 | 36.59 | 35.93 | 36.57 | 2,852,835 | +0.59(+1.64%) |
Sep 17, 2010 | 35.98 | 36.01 | 35.69 | 35.98 | 1,167,735 | +0.21(+0.58%) |
Sep 15, 2010 | 35.82 | 35.85 | 35.49 | 35.77 | 1,033,288 | -0.10(-0.27%) |
Sep 14, 2010 | 36.15 | 36.30 | 35.82 | 35.87 | 406 | -0.28(-0.78%) |
Sep 13, 2010 | 35.79 | 36.19 | 35.72 | 36.15 | 959,956 | +0.66(+1.86%) |
Sep 10, 2010 | 35.46 | 35.71 | 35.34 | 35.49 | 998,597 | +0.07(+0.21%) |
Sep 09, 2010 | 36.25 | 36.50 | 35.41 | 35.42 | 1,767 | -0.43(-1.20%) |
Sep 08, 2010 | 35.89 | 36.14 | 35.74 | 35.85 | 7,945 | +0.07(+0.19%) |
Sep 07, 2010 | 35.56 | 36.08 | 35.51 | 35.78 | 6,092 | -0.03(-0.10%) |
Sep 03, 2010 | 36.05 | 36.28 | 35.50 | 35.81 | 1,009,109 | +0.02(+0.05%) |
Sep 02, 2010 | 34.71 | 35.80 | 34.71 | 35.80 | 47,119 | +1.15(+3.31%) |