Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.01 | 31.80 | 31.01 | 31.55 | 759,467 | +0.33(+1.06%) |
Oct 28, 2010 | 31.60 | 31.85 | 30.91 | 31.22 | 630,162 | -0.06(-0.19%) |
Oct 27, 2010 | 31.79 | 31.79 | 30.89 | 31.28 | 700,050 | -0.30(-0.95%) |
Oct 25, 2010 | 30.71 | 31.93 | 30.54 | 31.58 | 1,502,348 | +1.18(+3.88%) |
Oct 22, 2010 | 30.30 | 30.56 | 30.10 | 30.40 | 626,236 | +0.14(+0.46%) |
Oct 21, 2010 | 31.00 | 31.00 | 30.25 | 30.26 | 699,817 | -0.45(-1.47%) |
Oct 20, 2010 | 30.41 | 30.90 | 30.21 | 30.71 | 709,896 | +0.27(+0.89%) |
Oct 19, 2010 | 31.20 | 31.25 | 30.26 | 30.44 | 1,105,656 | -0.90(-2.87%) |
Oct 18, 2010 | 31.00 | 31.35 | 30.87 | 31.34 | 756,191 | +0.42(+1.36%) |
Oct 15, 2010 | 30.75 | 30.99 | 30.53 | 30.92 | 609,475 | +0.26(+0.85%) |
Oct 14, 2010 | 30.58 | 31.00 | 30.50 | 30.66 | 1,003,971 | -0.07(-0.23%) |
Oct 13, 2010 | 30.40 | 30.74 | 30.40 | 30.73 | 2,535,463 | +0.42(+1.39%) |
Oct 12, 2010 | 30.30 | 30.39 | 29.79 | 30.31 | 983,489 | +0.10(+0.33%) |
Oct 08, 2010 | 29.29 | 30.37 | 29.17 | 30.21 | 1,176,303 | +0.96(+3.28%) |
Oct 07, 2010 | 28.51 | 29.26 | 28.30 | 29.25 | 1,059,813 | +0.58(+2.02%) |
Oct 06, 2010 | 28.83 | 29.05 | 28.54 | 28.67 | 1,379,515 | +0.06(+0.21%) |
Oct 05, 2010 | 28.25 | 28.74 | 28.22 | 28.61 | 899,813 | +0.36(+1.27%) |
Oct 04, 2010 | 28.61 | 28.64 | 28.05 | 28.25 | 670,918 | -0.27(-0.95%) |
Oct 01, 2010 | 28.65 | 28.96 | 28.52 | 28.52 | 797,103 | -0.08(-0.28%) |
Sep 30, 2010 | 28.55 | 28.60 | 27.87 | 28.60 | 1,232,209 | +0.06(+0.21%) |
Sep 29, 2010 | 28.10 | 28.72 | 28.07 | 28.54 | 683,534 | +0.11(+0.39%) |
Sep 28, 2010 | 28.14 | 28.48 | 27.86 | 28.43 | 849,320 | +0.29(+1.03%) |
Sep 27, 2010 | 28.20 | 28.36 | 27.88 | 28.14 | 871,617 | -0.04(-0.14%) |
Sep 24, 2010 | 27.49 | 28.26 | 27.37 | 28.18 | 1,253,016 | +0.86(+3.15%) |
Sep 23, 2010 | 27.24 | 27.53 | 27.06 | 27.32 | 679,102 | +0.03(+0.11%) |
Sep 22, 2010 | 27.25 | 27.46 | 27.14 | 27.29 | 920,593 | +0.16(+0.59%) |
Sep 21, 2010 | 27.42 | 27.46 | 27.04 | 27.13 | 868,241 | -0.04(-0.15%) |
Sep 20, 2010 | 26.81 | 27.38 | 26.80 | 27.17 | 800,723 | +0.25(+0.93%) |
Sep 17, 2010 | 27.23 | 27.23 | 26.61 | 26.92 | 2,631,041 | -0.23(-0.85%) |
Sep 15, 2010 | 27.06 | 27.36 | 26.99 | 27.15 | 642,238 | -0.10(-0.37%) |
Sep 14, 2010 | 27.50 | 27.50 | 27.08 | 27.25 | 799,508 | -0.19(-0.69%) |
Sep 13, 2010 | 27.30 | 27.65 | 27.16 | 27.44 | 627,439 | +0.37(+1.37%) |
Sep 10, 2010 | 26.44 | 27.13 | 26.44 | 27.07 | 825,521 | +0.54(+2.04%) |
Sep 09, 2010 | 27.00 | 27.08 | 26.25 | 26.53 | 575,163 | -0.22(-0.82%) |
Sep 08, 2010 | 26.90 | 27.20 | 26.75 | 26.75 | 927,271 | +0.02(+0.07%) |
Sep 07, 2010 | 27.06 | 27.06 | 26.50 | 26.73 | 653,022 | -0.23(-0.85%) |
Sep 03, 2010 | 27.05 | 27.10 | 26.83 | 26.96 | 1,277,294 | +0.07(+0.26%) |
Sep 02, 2010 | 26.48 | 26.89 | 26.34 | 26.89 | 878,739 | +0.56(+2.13%) |
Sep 01, 2010 | 26.13 | 26.43 | 26.07 | 26.33 | 1,388,364 | +0.31(+1.19%) |
Aug 31, 2010 | 26.00 | 26.13 | 25.77 | 26.02 | 1,011,133 | +0.04(+0.15%) |
Aug 30, 2010 | 26.15 | 26.16 | 25.86 | 25.98 | 900,000 | +0.01(+0.04%) |
Aug 27, 2010 | 25.83 | 26.02 | 25.48 | 25.97 | 1,436,943 | +0.30(+1.17%) |
Aug 26, 2010 | 26.12 | 26.18 | 25.41 | 25.67 | 951,761 | -0.19(-0.73%) |
Aug 25, 2010 | 25.53 | 25.96 | 25.45 | 25.86 | 1,551,474 | -0.13(-0.50%) |
Aug 24, 2010 | 26.76 | 26.95 | 25.89 | 25.99 | 1,103,759 | -1.01(-3.74%) |
Aug 23, 2010 | 26.99 | 27.34 | 26.78 | 27.00 | 1,052,719 | +0.32(+1.20%) |
Aug 20, 2010 | 26.70 | 26.77 | 26.40 | 26.68 | 1,022,720 | -0.01(-0.04%) |
Aug 19, 2010 | 26.86 | 26.99 | 26.37 | 26.69 | 1,277,708 | -0.28(-1.04%) |
Aug 18, 2010 | 26.62 | 27.16 | 26.28 | 26.97 | 829,552 | +0.46(+1.74%) |
Aug 17, 2010 | 26.30 | 26.84 | 25.85 | 26.51 | 1,239,109 | +0.58(+2.24%) |
Aug 16, 2010 | 25.40 | 26.04 | 25.40 | 25.93 | 746,139 | +0.07(+0.27%) |
Aug 13, 2010 | 25.53 | 26.04 | 25.50 | 25.86 | 1,094,517 | -0.16(-0.61%) |
Aug 12, 2010 | 25.51 | 26.37 | 25.50 | 26.02 | 1,241,662 | -0.13(-0.50%) |
Aug 11, 2010 | 26.30 | 26.46 | 25.97 | 26.15 | 721,239 | -0.68(-2.53%) |
Aug 10, 2010 | 27.14 | 27.16 | 26.54 | 26.83 | 714,616 | -0.40(-1.47%) |
Aug 09, 2010 | 27.31 | 27.38 | 27.04 | 27.23 | 429,998 | +0.07(+0.26%) |
Aug 06, 2010 | 26.84 | 27.31 | 26.82 | 27.16 | 1,065,184 | +0.19(+0.70%) |
Aug 05, 2010 | 26.91 | 27.10 | 26.76 | 26.97 | 1,271,686 | +0.18(+0.67%) |
Aug 04, 2010 | 27.10 | 27.10 | 26.60 | 26.79 | 716,759 | +0.10(+0.37%) |