Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.10 | 32.43 | 31.94 | 32.25 | 1,516,080 | +0.18(+0.55%) |
Oct 28, 2010 | 31.98 | 32.11 | 31.89 | 32.07 | 1,234,637 | +0.27(+0.85%) |
Oct 27, 2010 | 31.84 | 31.84 | 31.47 | 31.80 | 785,913 | -0.32(-0.99%) |
Oct 25, 2010 | 32.25 | 32.39 | 32.02 | 32.12 | 1,443,215 | +0.12(+0.38%) |
Oct 22, 2010 | 32.06 | 32.22 | 31.82 | 32.00 | 868,209 | -0.06(-0.19%) |
Oct 21, 2010 | 32.24 | 32.39 | 31.73 | 32.06 | 1,103,018 | -0.03(-0.08%) |
Oct 20, 2010 | 31.86 | 32.25 | 31.75 | 32.08 | 1,427,679 | +0.26(+0.80%) |
Oct 19, 2010 | 31.79 | 32.25 | 31.63 | 31.83 | 1,875,564 | -0.49(-1.50%) |
Oct 18, 2010 | 32.34 | 32.48 | 31.72 | 32.31 | 2,177,140 | +0.18(+0.54%) |
Oct 15, 2010 | 31.24 | 32.63 | 31.23 | 32.14 | 6,797,423 | +1.46(+4.74%) |
Oct 14, 2010 | 30.74 | 30.85 | 30.48 | 30.68 | 1,375,025 | -0.10(-0.33%) |
Oct 13, 2010 | 30.67 | 30.93 | 30.48 | 30.78 | 1,903,887 | +0.31(+1.02%) |
Oct 12, 2010 | 30.31 | 30.55 | 30.02 | 30.47 | 1,578,644 | +0.11(+0.38%) |
Oct 11, 2010 | 30.38 | 30.55 | 30.25 | 30.36 | 1,337,754 | +0.03(+0.09%) |
Oct 08, 2010 | 30.33 | 30.39 | 30.05 | 30.33 | 905,575 | +0.23(+0.76%) |
Oct 07, 2010 | 30.18 | 30.29 | 29.96 | 30.10 | 823,969 | -0.03(-0.09%) |
Oct 06, 2010 | 30.10 | 30.22 | 29.99 | 30.13 | 1,193,760 | +0.03(+0.09%) |
Oct 05, 2010 | 30.13 | 30.22 | 29.96 | 30.10 | 1,946,447 | +0.17(+0.56%) |
Oct 04, 2010 | 30.00 | 30.12 | 29.73 | 29.94 | 1,102,407 | -0.08(-0.27%) |
Oct 01, 2010 | 30.02 | 30.27 | 29.81 | 30.02 | 1,029,228 | -0.02(-0.08%) |
Sep 30, 2010 | 30.05 | 30.53 | 29.90 | 30.04 | 5,016 | -0.22(-0.74%) |
Sep 29, 2010 | 30.31 | 30.37 | 29.88 | 30.27 | 1,093,144 | -0.20(-0.64%) |
Sep 28, 2010 | 30.12 | 30.49 | 29.75 | 30.46 | 854,665 | +0.40(+1.34%) |
Sep 27, 2010 | 30.31 | 30.31 | 30.00 | 30.06 | 759,612 | -0.18(-0.60%) |
Sep 24, 2010 | 29.91 | 30.28 | 29.83 | 30.24 | 709,174 | +0.64(+2.16%) |
Sep 23, 2010 | 29.60 | 29.92 | 29.52 | 29.60 | 720,457 | -0.18(-0.59%) |
Sep 22, 2010 | 29.96 | 30.22 | 29.72 | 29.77 | 750,292 | -0.12(-0.41%) |
Sep 21, 2010 | 29.93 | 30.03 | 29.68 | 29.89 | 1,039,344 | +0.05(+0.16%) |
Sep 20, 2010 | 29.44 | 29.89 | 29.36 | 29.85 | 758,859 | +0.55(+1.89%) |
Sep 17, 2010 | 29.30 | 29.67 | 29.20 | 29.30 | 1,413,708 | -0.01(-0.05%) |
Sep 15, 2010 | 28.99 | 29.36 | 28.92 | 29.31 | 962,633 | +0.22(+0.74%) |
Sep 14, 2010 | 29.32 | 29.37 | 29.04 | 29.09 | 1,463,891 | -0.18(-0.60%) |
Sep 13, 2010 | 28.99 | 29.31 | 28.89 | 29.27 | 1,171,841 | +0.53(+1.83%) |
Sep 10, 2010 | 28.78 | 28.84 | 28.65 | 28.74 | 822,401 | +0.03(+0.09%) |
Sep 09, 2010 | 28.79 | 28.84 | 28.48 | 28.72 | 1,508,628 | +0.26(+0.90%) |
Sep 08, 2010 | 28.72 | 28.72 | 28.28 | 28.46 | 1,946,474 | -0.05(-0.19%) |
Sep 07, 2010 | 29.14 | 29.16 | 28.41 | 28.51 | 253 | -0.81(-2.75%) |
Sep 03, 2010 | 29.53 | 29.73 | 29.06 | 29.32 | 1,387,393 | +0.13(+0.46%) |
Sep 02, 2010 | 28.82 | 29.30 | 28.82 | 29.19 | 184 | +0.30(+1.04%) |
Sep 01, 2010 | 28.35 | 28.93 | 28.26 | 28.89 | 1,557,193 | +0.89(+3.19%) |
Aug 31, 2010 | 27.98 | 28.30 | 27.91 | 27.99 | 83,843 | -0.23(-0.83%) |
Aug 30, 2010 | 28.60 | 28.66 | 28.16 | 28.23 | 775,986 | -0.03(-0.09%) |
Aug 27, 2010 | 28.65 | 28.71 | 28.08 | 28.25 | 1,097,864 | -0.04(-0.14%) |
Aug 26, 2010 | 28.58 | 28.75 | 28.21 | 28.29 | 1,291,914 | -0.21(-0.73%) |
Aug 25, 2010 | 28.31 | 28.58 | 27.95 | 28.50 | 1,468,618 | +0.09(+0.31%) |
Aug 24, 2010 | 28.26 | 28.60 | 27.98 | 28.41 | 316 | -0.09(-0.30%) |
Aug 23, 2010 | 28.12 | 28.92 | 28.05 | 28.50 | 1,551,610 | -0.17(-0.58%) |
Aug 20, 2010 | 28.36 | 28.74 | 28.36 | 28.67 | 1,441,911 | +0.06(+0.21%) |
Aug 19, 2010 | 28.96 | 29.11 | 28.38 | 28.61 | 316 | -0.50(-1.72%) |
Aug 18, 2010 | 28.66 | 29.31 | 28.53 | 29.11 | 1,178,025 | +0.37(+1.28%) |
Aug 17, 2010 | 28.33 | 28.93 | 28.19 | 28.74 | 1,359,353 | +0.57(+2.04%) |
Aug 16, 2010 | 27.87 | 28.21 | 27.76 | 28.17 | 962,450 | +0.13(+0.48%) |
Aug 13, 2010 | 28.03 | 28.23 | 27.81 | 28.03 | 1,427,983 | -0.37(-1.32%) |
Aug 12, 2010 | 28.15 | 28.63 | 28.08 | 28.41 | 1,779,757 | -0.25(-0.86%) |
Aug 11, 2010 | 28.97 | 28.97 | 28.42 | 28.65 | 253 | -0.68(-2.32%) |
Aug 10, 2010 | 29.40 | 29.45 | 29.06 | 29.33 | 1,119,853 | -0.35(-1.17%) |
Aug 09, 2010 | 29.53 | 29.71 | 29.49 | 29.68 | 1,127,721 | +0.35(+1.18%) |
Aug 06, 2010 | 29.33 | 29.39 | 28.86 | 29.33 | 1,126,592 | -0.11(-0.36%) |
Aug 05, 2010 | 29.21 | 29.44 | 29.06 | 29.44 | 1,203,065 | +0.05(+0.18%) |
Aug 04, 2010 | 29.20 | 29.49 | 29.17 | 29.39 | 1,602,829 | +0.15(+0.53%) |
Aug 03, 2010 | 29.06 | 29.32 | 28.85 | 29.23 | 1,554,594 | +0.03(+0.11%) |