Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.89 | 32.74 | 31.81 | 32.60 | 7,144,769 | +0.61(+1.89%) |
Oct 28, 2010 | 32.02 | 32.24 | 31.59 | 32.00 | 6,678,257 | +0.23(+0.73%) |
Oct 27, 2010 | 32.11 | 32.20 | 31.38 | 31.77 | 8,735,402 | -0.65(-2.02%) |
Oct 25, 2010 | 32.39 | 32.75 | 32.28 | 32.42 | 9,248,295 | +0.33(+1.02%) |
Oct 22, 2010 | 31.63 | 32.12 | 31.54 | 32.09 | 8,074,818 | +0.39(+1.23%) |
Oct 21, 2010 | 31.35 | 31.76 | 30.43 | 31.70 | 19,491,992 | -0.20(-0.62%) |
Oct 20, 2010 | 31.40 | 32.01 | 31.40 | 31.90 | 7,309,741 | +0.55(+1.76%) |
Oct 19, 2010 | 31.43 | 31.62 | 30.92 | 31.35 | 7,253,423 | -0.42(-1.31%) |
Oct 18, 2010 | 31.82 | 31.83 | 31.56 | 31.77 | 4,740,150 | +0.08(+0.26%) |
Oct 15, 2010 | 32.26 | 32.34 | 31.61 | 31.69 | 7,761,056 | -0.34(-1.06%) |
Oct 14, 2010 | 32.13 | 32.18 | 31.60 | 32.03 | 10,665,001 | -0.26(-0.80%) |
Oct 13, 2010 | 31.67 | 32.47 | 31.67 | 32.28 | 12,601,997 | +1.25(+4.03%) |
Oct 12, 2010 | 31.41 | 31.41 | 30.77 | 31.04 | 10,619,583 | -0.59(-1.88%) |
Oct 11, 2010 | 31.69 | 31.89 | 31.46 | 31.63 | 4,354,510 | +0.07(+0.24%) |
Oct 08, 2010 | 31.56 | 31.69 | 30.96 | 31.56 | 7,417,053 | +0.46(+1.47%) |
Oct 07, 2010 | 31.12 | 31.20 | 30.80 | 31.10 | 7,620,690 | +0.13(+0.41%) |
Oct 06, 2010 | 30.64 | 30.97 | 30.58 | 30.97 | 5,930,737 | +0.32(+1.06%) |
Oct 05, 2010 | 30.21 | 30.70 | 29.99 | 30.65 | 9,950 | +0.89(+2.99%) |
Oct 04, 2010 | 30.07 | 30.38 | 29.50 | 29.76 | 5,660,895 | -0.37(-1.23%) |
Oct 01, 2010 | 30.13 | 30.42 | 29.88 | 30.13 | 9,427,968 | -0.29(-0.95%) |
Sep 30, 2010 | 30.42 | 30.85 | 30.16 | 30.42 | 40,195 | -0.17(-0.54%) |
Sep 29, 2010 | 30.46 | 30.89 | 30.34 | 30.59 | 268 | -0.02(-0.06%) |
Sep 28, 2010 | 30.40 | 30.66 | 30.01 | 30.60 | 1,344 | +0.24(+0.80%) |
Sep 27, 2010 | 30.58 | 30.68 | 30.31 | 30.36 | 7,262,311 | -0.17(-0.55%) |
Sep 24, 2010 | 29.74 | 30.55 | 29.61 | 30.53 | 7,390,425 | +1.09(+3.70%) |
Sep 23, 2010 | 29.44 | 30.01 | 29.29 | 29.44 | 978 | -0.53(-1.77%) |
Sep 22, 2010 | 30.08 | 30.26 | 29.85 | 29.97 | 6,098,785 | -0.23(-0.78%) |
Sep 21, 2010 | 30.22 | 30.61 | 30.09 | 30.21 | 7,881,685 | +0.18(+0.61%) |
Sep 20, 2010 | 29.82 | 30.36 | 29.75 | 30.02 | 9,398,056 | +0.29(+0.98%) |
Sep 17, 2010 | 29.73 | 29.76 | 29.25 | 29.73 | 11,410,888 | +0.33(+1.11%) |
Sep 15, 2010 | 29.41 | 29.80 | 29.33 | 29.41 | 9,449,124 | -0.23(-0.78%) |
Sep 14, 2010 | 29.34 | 29.81 | 29.25 | 29.64 | 7,798 | +0.17(+0.57%) |
Sep 13, 2010 | 29.61 | 29.67 | 29.28 | 29.47 | 7,110,670 | +0.19(+0.66%) |
Sep 10, 2010 | 29.32 | 29.56 | 29.20 | 29.28 | 5,528,180 | +0.03(+0.09%) |
Sep 09, 2010 | 29.74 | 29.75 | 29.05 | 29.25 | 7,753,593 | -0.13(-0.44%) |
Sep 08, 2010 | 29.23 | 29.67 | 29.16 | 29.38 | 8,203,822 | +0.24(+0.83%) |
Sep 07, 2010 | 29.06 | 29.44 | 29.00 | 29.14 | 2,796 | -0.16(-0.56%) |
Sep 03, 2010 | 28.94 | 29.60 | 28.94 | 29.30 | 8,471,957 | +0.55(+1.93%) |
Sep 02, 2010 | 28.44 | 28.79 | 28.38 | 28.75 | 6,334,937 | +0.35(+1.22%) |
Sep 01, 2010 | 27.57 | 28.52 | 27.48 | 28.40 | 9,650,040 | +1.33(+4.92%) |
Aug 31, 2010 | 27.05 | 27.34 | 26.66 | 27.07 | 36,401 | +0.16(+0.58%) |
Aug 30, 2010 | 27.37 | 27.66 | 26.89 | 26.92 | 5,170,341 | -0.49(-1.78%) |
Aug 27, 2010 | 27.00 | 27.46 | 26.74 | 27.40 | 12,118,745 | +0.60(+2.23%) |
Aug 26, 2010 | 26.90 | 27.28 | 26.70 | 26.80 | 1,620 | +0.09(+0.33%) |
Aug 25, 2010 | 26.34 | 27.04 | 26.12 | 26.71 | 12,773,944 | +0.09(+0.32%) |
Aug 24, 2010 | 26.65 | 26.80 | 26.04 | 26.63 | 1,823 | -0.34(-1.26%) |
Aug 23, 2010 | 27.59 | 27.72 | 26.91 | 26.97 | 7,593,744 | -0.52(-1.89%) |
Aug 20, 2010 | 27.29 | 27.52 | 26.99 | 27.49 | 7,439,728 | -0.09(-0.32%) |
Aug 19, 2010 | 27.93 | 28.07 | 27.23 | 27.58 | 1,823 | -0.56(-1.97%) |
Aug 18, 2010 | 27.71 | 28.30 | 27.54 | 28.13 | 8,618,269 | +0.43(+1.54%) |
Aug 17, 2010 | 27.38 | 28.01 | 27.38 | 27.71 | 6,940,856 | +0.65(+2.41%) |
Aug 16, 2010 | 26.74 | 27.18 | 26.74 | 27.06 | 5,516,027 | -0.13(-0.49%) |
Aug 13, 2010 | 27.19 | 27.62 | 27.11 | 27.19 | 5,655,347 | -0.14(-0.50%) |
Aug 12, 2010 | 27.16 | 27.41 | 26.84 | 27.33 | 6,896,630 | -0.17(-0.62%) |
Aug 11, 2010 | 28.29 | 28.30 | 27.26 | 27.50 | 270 | -1.13(-3.94%) |
Aug 10, 2010 | 28.62 | 28.84 | 28.29 | 28.62 | 270 | -0.30(-1.02%) |
Aug 09, 2010 | 28.72 | 28.96 | 28.49 | 28.92 | 6,980,393 | +0.40(+1.41%) |
Aug 06, 2010 | 28.52 | 28.69 | 27.95 | 28.52 | 7,638,741 | -0.18(-0.63%) |
Aug 05, 2010 | 28.31 | 28.80 | 28.22 | 28.70 | 8,336,944 | +0.21(+0.73%) |
Aug 04, 2010 | 28.34 | 28.60 | 28.26 | 28.49 | 5,734,993 | +0.16(+0.56%) |
Aug 03, 2010 | 28.08 | 28.46 | 27.84 | 28.33 | 5,460,546 | +0.10(+0.37%) |