Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.21 | 39.37 | 37.96 | 38.46 | 409,567 | -0.21(-0.54%) |
Nov 29, 2010 | 39.39 | 39.46 | 38.55 | 38.67 | 299,139 | -0.74(-1.88%) |
Nov 26, 2010 | 39.63 | 40.56 | 39.38 | 39.41 | 150,508 | -0.22(-0.56%) |
Nov 24, 2010 | 38.81 | 39.63 | 39.63 | 39.63 | 249,209 | +1.08(+2.80%) |
Nov 23, 2010 | 37.18 | 39.25 | 37.18 | 38.55 | 731,970 | +2.38(+6.58%) |
Nov 22, 2010 | 35.50 | 36.41 | 35.06 | 36.17 | 366,753 | +0.50(+1.40%) |
Nov 19, 2010 | 34.09 | 35.78 | 33.60 | 35.67 | 237,263 | +1.61(+4.73%) |
Nov 18, 2010 | 33.64 | 34.45 | 33.01 | 34.06 | 126,847 | +1.05(+3.18%) |
Nov 17, 2010 | 32.26 | 33.29 | 32.07 | 33.01 | 117,006 | +0.83(+2.58%) |
Nov 16, 2010 | 32.42 | 32.50 | 31.90 | 32.18 | 189,421 | -0.59(-1.80%) |
Nov 15, 2010 | 32.85 | 33.37 | 32.70 | 32.77 | 58,284 | +0.07(+0.21%) |
Nov 12, 2010 | 32.99 | 33.23 | 32.51 | 32.70 | 93,542 | -0.67(-2.01%) |
Nov 11, 2010 | 32.56 | 33.74 | 32.37 | 33.37 | 97,495 | +0.39(+1.18%) |
Nov 10, 2010 | 33.27 | 33.42 | 32.52 | 32.98 | 232,267 | -0.24(-0.72%) |
Nov 09, 2010 | 33.72 | 33.93 | 33.04 | 33.22 | 112,369 | -0.36(-1.07%) |
Nov 08, 2010 | 33.72 | 34.01 | 33.28 | 33.58 | 167,597 | -0.21(-0.62%) |
Nov 05, 2010 | 33.82 | 34.06 | 33.13 | 33.79 | 260,996 | -0.61(-1.77%) |
Nov 04, 2010 | 34.02 | 34.98 | 33.85 | 34.40 | 298,911 | +1.03(+3.09%) |
Nov 03, 2010 | 33.56 | 33.80 | 32.84 | 33.37 | 82,013 | -0.09(-0.27%) |
Nov 02, 2010 | 32.77 | 33.52 | 32.68 | 33.46 | 118,735 | +1.11(+3.43%) |
Nov 01, 2010 | 33.01 | 33.74 | 32.15 | 32.35 | 142,906 | -0.41(-1.25%) |
Oct 29, 2010 | 32.31 | 32.83 | 32.19 | 32.76 | 64,292 | +0.36(+1.11%) |
Oct 28, 2010 | 32.60 | 32.62 | 32.02 | 32.40 | 89,587 | +0.02(+0.06%) |
Oct 27, 2010 | 33.07 | 33.07 | 32.00 | 32.38 | 92,265 | -0.25(-0.77%) |
Oct 25, 2010 | 32.63 | 32.92 | 32.10 | 32.63 | 193,108 | +0.07(+0.21%) |
Oct 22, 2010 | 32.55 | 32.94 | 32.35 | 32.56 | 113,532 | +0.03(+0.09%) |
Oct 21, 2010 | 33.59 | 34.05 | 32.33 | 32.53 | 159,965 | -0.80(-2.40%) |
Oct 20, 2010 | 33.32 | 33.58 | 33.09 | 33.33 | 105,638 | +0.22(+0.66%) |
Oct 19, 2010 | 33.06 | 34.08 | 32.85 | 33.11 | 203,859 | -0.53(-1.58%) |
Oct 18, 2010 | 33.77 | 34.10 | 33.44 | 33.64 | 75,379 | -0.13(-0.38%) |
Oct 15, 2010 | 32.96 | 33.89 | 32.66 | 33.77 | 237,182 | +1.09(+3.34%) |
Oct 14, 2010 | 33.22 | 33.30 | 32.36 | 32.68 | 110,626 | -0.50(-1.51%) |
Oct 13, 2010 | 33.19 | 33.48 | 32.96 | 33.18 | 179,924 | +0.14(+0.42%) |
Oct 12, 2010 | 32.76 | 33.22 | 32.60 | 33.04 | 178,650 | +0.28(+0.85%) |
Oct 11, 2010 | 31.98 | 32.85 | 31.81 | 32.76 | 185,325 | +0.85(+2.66%) |
Oct 08, 2010 | 31.91 | 32.24 | 31.09 | 31.91 | 162,991 | +0.61(+1.95%) |
Oct 07, 2010 | 30.85 | 31.40 | 30.66 | 31.30 | 476 | +0.61(+1.99%) |
Oct 06, 2010 | 31.03 | 31.16 | 30.62 | 30.69 | 213,599 | -0.50(-1.60%) |
Oct 05, 2010 | 30.56 | 31.29 | 30.25 | 31.19 | 192,440 | +1.04(+3.45%) |
Oct 04, 2010 | 30.25 | 30.53 | 29.97 | 30.15 | 233,218 | -0.28(-0.92%) |
Oct 01, 2010 | 30.43 | 30.45 | 29.62 | 30.43 | 178,607 | +0.55(+1.83%) |
Sep 30, 2010 | 29.88 | 30.11 | 29.41 | 29.88 | 184,131 | +0.03(+0.11%) |
Sep 29, 2010 | 29.92 | 30.71 | 29.82 | 29.85 | 218,458 | -0.25(-0.83%) |
Sep 28, 2010 | 29.96 | 30.19 | 29.10 | 30.10 | 224 | +0.28(+0.94%) |
Sep 27, 2010 | 29.05 | 30.11 | 28.85 | 29.82 | 164,035 | +0.84(+2.90%) |
Sep 24, 2010 | 28.46 | 28.99 | 28.05 | 28.98 | 137,446 | +0.94(+3.35%) |
Sep 23, 2010 | 28.04 | 28.59 | 27.70 | 28.04 | 26,114 | +0.16(+0.58%) |
Sep 22, 2010 | 28.49 | 28.66 | 27.75 | 27.88 | 159,264 | -0.80(-2.79%) |
Sep 21, 2010 | 29.05 | 29.05 | 28.31 | 28.68 | 159,329 | -0.45(-1.54%) |
Sep 20, 2010 | 28.76 | 29.26 | 28.42 | 29.13 | 174,111 | +0.40(+1.39%) |
Sep 17, 2010 | 28.73 | 28.97 | 27.33 | 28.73 | 227,035 | +0.09(+0.31%) |
Sep 15, 2010 | 28.07 | 28.95 | 28.06 | 28.64 | 164,035 | +0.44(+1.56%) |
Sep 14, 2010 | 27.49 | 28.39 | 27.30 | 28.20 | 167,859 | +0.72(+2.62%) |
Sep 13, 2010 | 26.95 | 28.42 | 26.95 | 27.48 | 251,570 | +0.78(+2.92%) |
Sep 10, 2010 | 27.43 | 27.59 | 26.40 | 26.70 | 210,876 | -0.56(-2.05%) |
Sep 09, 2010 | 26.96 | 27.53 | 26.70 | 27.26 | 169,932 | +0.66(+2.48%) |
Sep 08, 2010 | 26.28 | 26.84 | 26.03 | 26.60 | 90,324 | +0.31(+1.18%) |
Sep 07, 2010 | 27.13 | 27.13 | 26.14 | 26.29 | 757 | -0.99(-3.63%) |
Sep 03, 2010 | 27.76 | 27.96 | 27.03 | 27.28 | 184,184 | -0.10(-0.37%) |
Sep 02, 2010 | 26.96 | 27.73 | 26.65 | 27.38 | 377 | +0.37(+1.37%) |