Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.10 | 35.66 | 35.01 | 35.48 | 1,055,251 | +0.48(+1.37%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.61 | 35.00 | 1,642,432 | +0.42(+1.21%) |
Nov 26, 2010 | 34.42 | 34.75 | 34.40 | 34.58 | 591,527 | -0.42(-1.20%) |
Nov 24, 2010 | 34.61 | 35.00 | 35.00 | 35.00 | 922,076 | +0.55(+1.60%) |
Nov 23, 2010 | 34.52 | 34.79 | 34.39 | 34.45 | 1,287,958 | -0.92(-2.60%) |
Nov 22, 2010 | 35.13 | 35.43 | 34.76 | 35.37 | 1,021,054 | -0.03(-0.08%) |
Nov 19, 2010 | 35.17 | 35.50 | 35.00 | 35.40 | 1,204,277 | -0.01(-0.03%) |
Nov 18, 2010 | 35.52 | 35.57 | 35.27 | 35.41 | 1,289,473 | +0.94(+2.73%) |
Nov 17, 2010 | 34.46 | 34.63 | 34.38 | 34.47 | 1,020,343 | +0.80(+2.38%) |
Nov 16, 2010 | 34.03 | 34.11 | 33.46 | 33.67 | 1,311,377 | +0.03(+0.09%) |
Nov 15, 2010 | 33.85 | 33.93 | 33.64 | 33.64 | 959,709 | +0.69(+2.09%) |
Nov 12, 2010 | 33.04 | 33.25 | 32.77 | 32.95 | 451,734 | -0.37(-1.11%) |
Nov 11, 2010 | 33.32 | 33.38 | 33.10 | 33.32 | 354,047 | -0.24(-0.72%) |
Nov 10, 2010 | 33.59 | 33.65 | 33.09 | 33.56 | 862,638 | +0.25(+0.75%) |
Nov 09, 2010 | 33.77 | 33.79 | 33.19 | 33.31 | 485,756 | -0.36(-1.07%) |
Nov 08, 2010 | 33.52 | 33.67 | 33.40 | 33.67 | 363,197 | +0.27(+0.81%) |
Nov 05, 2010 | 33.41 | 33.56 | 33.09 | 33.40 | 685,496 | +0.19(+0.57%) |
Nov 04, 2010 | 33.00 | 33.21 | 32.93 | 33.21 | 632,009 | +0.35(+1.07%) |
Nov 03, 2010 | 32.62 | 32.88 | 32.37 | 32.86 | 704,277 | +0.15(+0.46%) |
Nov 02, 2010 | 32.79 | 32.83 | 32.61 | 32.71 | 951,698 | +0.01(+0.03%) |
Nov 01, 2010 | 32.93 | 33.05 | 32.45 | 32.70 | 1,429,821 | -1.14(-3.37%) |
Oct 29, 2010 | 33.88 | 34.26 | 33.56 | 33.84 | 1,162,316 | +0.02(+0.06%) |
Oct 28, 2010 | 33.68 | 33.97 | 33.63 | 33.82 | 1,116,355 | -0.03(-0.09%) |
Oct 27, 2010 | 33.76 | 33.90 | 33.39 | 33.85 | 709,218 | +0.29(+0.86%) |
Oct 25, 2010 | 33.69 | 34.00 | 33.50 | 33.56 | 579,743 | +0.13(+0.39%) |
Oct 22, 2010 | 33.58 | 33.62 | 33.33 | 33.43 | 724,748 | +0.03(+0.09%) |
Oct 21, 2010 | 33.54 | 33.68 | 33.10 | 33.40 | 778,359 | +0.19(+0.57%) |
Oct 20, 2010 | 32.91 | 33.34 | 32.88 | 33.21 | 804,821 | +0.34(+1.03%) |
Oct 19, 2010 | 32.76 | 33.12 | 32.61 | 32.87 | 1,007,868 | -0.08(-0.24%) |
Oct 18, 2010 | 32.60 | 33.05 | 32.60 | 32.95 | 817,177 | +0.82(+2.55%) |
Oct 15, 2010 | 32.35 | 32.35 | 31.86 | 32.13 | 669,502 | -0.09(-0.28%) |
Oct 14, 2010 | 32.35 | 32.35 | 32.04 | 32.22 | 746,324 | +0.27(+0.85%) |
Oct 13, 2010 | 31.89 | 32.18 | 31.85 | 31.95 | 782,644 | +0.06(+0.19%) |
Oct 12, 2010 | 31.62 | 31.93 | 31.50 | 31.89 | 619,255 | -0.35(-1.09%) |
Oct 11, 2010 | 32.20 | 32.33 | 32.15 | 32.24 | 526,967 | -0.02(-0.06%) |
Oct 08, 2010 | 32.26 | 32.39 | 31.95 | 32.26 | 1,534,267 | +0.78(+2.48%) |
Oct 07, 2010 | 31.75 | 31.78 | 31.34 | 31.48 | 1,578,839 | -0.01(-0.03%) |
Oct 06, 2010 | 31.50 | 31.60 | 31.36 | 31.49 | 710,577 | +0.02(+0.06%) |
Oct 05, 2010 | 31.26 | 31.60 | 31.16 | 31.47 | 1,545,580 | +0.99(+3.25%) |
Oct 04, 2010 | 30.67 | 30.68 | 30.23 | 30.48 | 602,514 | -0.06(-0.20%) |
Oct 01, 2010 | 30.54 | 30.80 | 30.40 | 30.54 | 944,846 | -0.38(-1.23%) |
Sep 30, 2010 | 31.16 | 31.39 | 30.73 | 30.92 | 1,376,391 | -0.53(-1.69%) |
Sep 29, 2010 | 31.35 | 31.63 | 31.32 | 31.45 | 857,838 | +0.68(+2.21%) |
Sep 28, 2010 | 30.77 | 30.87 | 30.45 | 30.77 | 809,693 | -0.09(-0.29%) |
Sep 27, 2010 | 31.02 | 31.18 | 30.82 | 30.86 | 712,265 | -0.14(-0.45%) |
Sep 24, 2010 | 30.74 | 31.10 | 30.65 | 31.00 | 493,277 | +0.94(+3.13%) |
Sep 23, 2010 | 30.08 | 30.33 | 29.87 | 30.06 | 824,175 | -0.22(-0.73%) |
Sep 22, 2010 | 30.53 | 30.73 | 30.22 | 30.28 | 612,938 | -0.68(-2.20%) |
Sep 21, 2010 | 30.87 | 31.14 | 30.74 | 30.96 | 717,400 | -0.57(-1.81%) |
Sep 20, 2010 | 30.97 | 31.63 | 30.85 | 31.53 | 587,612 | +0.61(+1.97%) |
Sep 17, 2010 | 30.92 | 31.17 | 30.78 | 30.92 | 775,705 | +0.23(+0.75%) |
Sep 15, 2010 | 30.28 | 30.73 | 30.20 | 30.69 | 873,924 | +0.81(+2.71%) |
Sep 14, 2010 | 29.89 | 29.95 | 29.74 | 29.88 | 803,221 | -0.25(-0.83%) |
Sep 13, 2010 | 30.02 | 30.16 | 29.90 | 30.13 | 493,150 | +0.18(+0.60%) |
Sep 10, 2010 | 29.79 | 29.99 | 29.77 | 29.95 | 1,045,369 | +0.30(+1.01%) |
Sep 09, 2010 | 29.70 | 29.90 | 29.50 | 29.65 | 842,044 | +0.25(+0.85%) |
Sep 08, 2010 | 29.46 | 29.55 | 29.33 | 29.40 | 953,507 | -0.12(-0.41%) |
Sep 07, 2010 | 29.72 | 29.82 | 29.49 | 29.52 | 415,094 | -0.40(-1.34%) |
Sep 03, 2010 | 29.82 | 29.98 | 29.62 | 29.92 | 1,037,998 | +0.86(+2.96%) |
Sep 02, 2010 | 28.81 | 29.07 | 28.69 | 29.06 | 797,965 | +0.14(+0.48%) |