Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.76 | 23.04 | 22.76 | 22.96 | 3,443,954 | -0.01(-0.03%) |
Nov 29, 2010 | 22.92 | 23.04 | 22.76 | 22.96 | 3,041,182 | -0.07(-0.30%) |
Nov 26, 2010 | 23.19 | 23.34 | 23.03 | 23.03 | 1,757,451 | -0.30(-1.30%) |
Nov 24, 2010 | 23.20 | 23.33 | 23.33 | 23.33 | 3,058,902 | +0.25(+1.08%) |
Nov 23, 2010 | 23.24 | 23.26 | 22.91 | 23.09 | 2,924,323 | -0.37(-1.56%) |
Nov 22, 2010 | 23.47 | 23.50 | 23.12 | 23.45 | 2,746,753 | -0.07(-0.29%) |
Nov 19, 2010 | 23.60 | 23.61 | 23.27 | 23.52 | 3,367,354 | -0.07(-0.29%) |
Nov 18, 2010 | 23.43 | 23.61 | 23.37 | 23.59 | 3,950,781 | +0.31(+1.33%) |
Nov 17, 2010 | 23.31 | 23.34 | 23.10 | 23.28 | 3,146,443 | +0.07(+0.32%) |
Nov 16, 2010 | 23.35 | 23.42 | 23.01 | 23.20 | 4,013,187 | -0.27(-1.14%) |
Nov 15, 2010 | 23.45 | 23.67 | 23.43 | 23.47 | 2,123,071 | +0.12(+0.53%) |
Nov 12, 2010 | 23.51 | 23.52 | 23.22 | 23.35 | 2,808,403 | -0.29(-1.24%) |
Nov 11, 2010 | 23.20 | 23.66 | 23.20 | 23.64 | 4,476,287 | +0.33(+1.41%) |
Nov 10, 2010 | 23.31 | 23.36 | 23.06 | 23.31 | 3,057,022 | -0.03(-0.13%) |
Nov 09, 2010 | 23.41 | 23.50 | 23.20 | 23.34 | 3,909,808 | -0.22(-0.95%) |
Nov 08, 2010 | 23.70 | 23.72 | 23.26 | 23.56 | 4,214,366 | -0.19(-0.78%) |
Nov 05, 2010 | 23.55 | 23.75 | 23.55 | 23.75 | 3,740,202 | +0.24(+1.03%) |
Nov 04, 2010 | 23.27 | 23.53 | 23.23 | 23.51 | 4,463,388 | +0.42(+1.83%) |
Nov 03, 2010 | 23.10 | 23.20 | 22.92 | 23.09 | 3,319,859 | -0.02(-0.08%) |
Nov 02, 2010 | 23.21 | 23.30 | 23.07 | 23.11 | 3,431,604 | +0.09(+0.38%) |
Nov 01, 2010 | 23.09 | 23.45 | 22.93 | 23.02 | 6,128,578 | +0.09(+0.38%) |
Oct 29, 2010 | 22.45 | 23.02 | 22.45 | 22.93 | 6,562,607 | +0.58(+2.59%) |
Oct 28, 2010 | 22.42 | 22.59 | 22.26 | 22.35 | 3,692,184 | +0.04(+0.17%) |
Oct 27, 2010 | 22.20 | 22.33 | 22.04 | 22.32 | 4,378,856 | -0.09(-0.42%) |
Oct 25, 2010 | 22.51 | 22.60 | 22.36 | 22.41 | 3,333,201 | +0.04(+0.19%) |
Oct 22, 2010 | 22.28 | 22.38 | 22.14 | 22.37 | 3,658,899 | +0.07(+0.33%) |
Oct 21, 2010 | 22.40 | 22.49 | 22.15 | 22.29 | 2,822,737 | -0.07(-0.31%) |
Oct 20, 2010 | 22.24 | 22.46 | 22.22 | 22.36 | 2,331,337 | +0.19(+0.87%) |
Oct 19, 2010 | 22.15 | 22.37 | 22.10 | 22.17 | 3,217,739 | -0.19(-0.83%) |
Oct 18, 2010 | 22.17 | 22.37 | 22.05 | 22.35 | 2,422,008 | +0.22(+0.98%) |
Oct 15, 2010 | 22.23 | 22.23 | 22.04 | 22.14 | 7,534,200 | +0.07(+0.31%) |
Oct 14, 2010 | 22.07 | 22.16 | 21.97 | 22.07 | 3,180,359 | -0.01(-0.03%) |
Oct 13, 2010 | 22.08 | 22.08 | 22.00 | 22.07 | 4,014,775 | +0.06(+0.25%) |
Oct 12, 2010 | 21.84 | 22.05 | 21.82 | 22.02 | 4,906,633 | +0.05(+0.23%) |
Oct 11, 2010 | 21.93 | 22.05 | 21.81 | 21.97 | 2,512,698 | +0.09(+0.43%) |
Oct 08, 2010 | 21.87 | 21.93 | 21.61 | 21.87 | 2,908,408 | +0.17(+0.77%) |
Oct 07, 2010 | 21.69 | 21.74 | 21.60 | 21.71 | 3,171,762 | +0.11(+0.52%) |
Oct 06, 2010 | 21.76 | 21.80 | 21.45 | 21.59 | 2,849,025 | -0.17(-0.77%) |
Oct 05, 2010 | 21.75 | 21.87 | 21.69 | 21.76 | 2,517,272 | +0.21(+0.95%) |
Oct 04, 2010 | 21.52 | 22.01 | 21.48 | 21.56 | 5,507,707 | +0.04(+0.17%) |
Oct 01, 2010 | 21.52 | 21.60 | 21.36 | 21.52 | 2,642,797 | +0.15(+0.71%) |
Sep 30, 2010 | 21.37 | 21.62 | 21.32 | 21.37 | 8,206 | -0.08(-0.36%) |
Sep 29, 2010 | 21.57 | 21.65 | 21.36 | 21.45 | 3,758,735 | -0.16(-0.75%) |
Sep 28, 2010 | 21.42 | 21.68 | 21.25 | 21.61 | 5,409,373 | +0.31(+1.44%) |
Sep 27, 2010 | 21.40 | 21.43 | 21.14 | 21.30 | 4,728,230 | -0.06(-0.29%) |
Sep 24, 2010 | 21.47 | 21.58 | 21.30 | 21.36 | 4,933,790 | +0.08(+0.38%) |
Sep 23, 2010 | 21.28 | 21.47 | 21.21 | 21.28 | 4,284,986 | -0.15(-0.72%) |
Sep 22, 2010 | 21.39 | 21.64 | 21.29 | 21.44 | 7,479,719 | +0.07(+0.32%) |
Sep 21, 2010 | 21.22 | 21.49 | 21.08 | 21.37 | 11,995,531 | +0.12(+0.58%) |
Sep 20, 2010 | 20.88 | 21.28 | 20.83 | 21.24 | 4,506,766 | +0.40(+1.92%) |
Sep 17, 2010 | 20.84 | 20.94 | 20.70 | 20.84 | 3,472,385 | -0.02(-0.09%) |
Sep 15, 2010 | 21.13 | 21.14 | 20.86 | 20.86 | 3,841,766 | -0.28(-1.34%) |
Sep 14, 2010 | 20.93 | 21.20 | 20.79 | 21.15 | 3,897,903 | +0.14(+0.67%) |
Sep 13, 2010 | 21.28 | 21.32 | 20.94 | 21.00 | 6,232,340 | -0.17(-0.81%) |
Sep 10, 2010 | 21.32 | 21.42 | 21.00 | 21.18 | 3,823,105 | -0.18(-0.87%) |
Sep 09, 2010 | 21.45 | 21.50 | 21.33 | 21.36 | 1,779,379 | +0.13(+0.61%) |
Sep 08, 2010 | 21.41 | 21.44 | 21.20 | 21.23 | 1,953,335 | -0.13(-0.61%) |
Sep 07, 2010 | 21.37 | 21.56 | 21.32 | 21.36 | 563 | -0.12(-0.54%) |
Sep 03, 2010 | 21.42 | 21.48 | 21.26 | 21.48 | 2,161,778 | +0.17(+0.78%) |
Sep 02, 2010 | 21.36 | 21.40 | 21.12 | 21.31 | 3,326,094 | -0.07(-0.35%) |