Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.78 | 29.85 | 29.32 | 29.45 | 8,060,343 | -0.44(-1.48%) |
Oct 28, 2010 | 29.99 | 30.14 | 29.55 | 29.89 | 4,558,924 | +0.05(+0.15%) |
Oct 27, 2010 | 29.95 | 30.00 | 29.47 | 29.84 | 6,665,537 | -0.54(-1.78%) |
Oct 25, 2010 | 30.53 | 31.04 | 30.32 | 30.38 | 6,252,530 | -0.02(-0.08%) |
Oct 22, 2010 | 30.31 | 30.57 | 30.00 | 30.41 | 4,704,131 | +0.09(+0.30%) |
Oct 21, 2010 | 29.96 | 30.61 | 29.90 | 30.31 | 9,592,637 | +0.45(+1.52%) |
Oct 20, 2010 | 29.96 | 30.06 | 29.76 | 29.86 | 5,622,392 | -0.03(-0.10%) |
Oct 19, 2010 | 30.11 | 30.25 | 29.69 | 29.89 | 6,464,110 | -0.54(-1.78%) |
Oct 18, 2010 | 30.65 | 30.73 | 30.15 | 30.43 | 6,112,964 | -0.14(-0.45%) |
Oct 15, 2010 | 30.36 | 30.61 | 29.88 | 30.57 | 8,024,490 | +0.48(+1.61%) |
Oct 14, 2010 | 30.49 | 30.80 | 29.82 | 30.09 | 9,904,844 | -0.39(-1.28%) |
Oct 13, 2010 | 30.89 | 30.95 | 30.44 | 30.48 | 5,220,808 | -0.26(-0.84%) |
Oct 12, 2010 | 30.82 | 30.88 | 30.45 | 30.73 | 4,503,198 | -0.06(-0.19%) |
Oct 11, 2010 | 30.96 | 31.11 | 30.65 | 30.79 | 4,161,523 | -0.11(-0.37%) |
Oct 08, 2010 | 30.91 | 31.17 | 30.34 | 30.91 | 6,707,239 | +0.56(+1.86%) |
Oct 07, 2010 | 30.53 | 30.53 | 29.84 | 30.34 | 9,080,628 | -0.17(-0.55%) |
Oct 06, 2010 | 30.25 | 30.51 | 30.04 | 30.51 | 7,978,502 | +0.27(+0.89%) |
Oct 05, 2010 | 30.33 | 30.40 | 29.97 | 30.24 | 8,225,431 | +0.12(+0.40%) |
Oct 04, 2010 | 30.06 | 30.41 | 29.85 | 30.12 | 6,157,480 | -0.14(-0.47%) |
Oct 01, 2010 | 30.26 | 30.76 | 30.18 | 30.26 | 4,891,966 | -0.02(-0.07%) |
Sep 30, 2010 | 30.29 | 30.72 | 30.04 | 30.28 | 9,914 | -0.16(-0.54%) |
Sep 29, 2010 | 30.44 | 30.56 | 30.31 | 30.45 | 4,138,405 | -0.01(-0.04%) |
Sep 28, 2010 | 29.98 | 30.58 | 29.60 | 30.46 | 5,552,045 | +0.48(+1.61%) |
Sep 27, 2010 | 29.99 | 30.22 | 29.96 | 29.98 | 5,832,389 | -0.10(-0.33%) |
Sep 24, 2010 | 29.73 | 30.26 | 29.51 | 30.07 | 7,377,895 | +0.80(+2.75%) |
Sep 23, 2010 | 29.27 | 29.75 | 29.03 | 29.27 | 327 | -0.12(-0.41%) |
Sep 22, 2010 | 29.52 | 29.75 | 29.33 | 29.39 | 6,051,672 | -0.22(-0.74%) |
Sep 21, 2010 | 29.80 | 29.89 | 29.40 | 29.61 | 4,557,698 | -0.17(-0.56%) |
Sep 20, 2010 | 29.38 | 29.85 | 29.18 | 29.77 | 5,283,065 | +0.51(+1.75%) |
Sep 17, 2010 | 29.26 | 29.30 | 28.61 | 29.26 | 9,921,143 | +0.44(+1.52%) |
Sep 15, 2010 | 28.72 | 28.85 | 28.33 | 28.83 | 8,722,839 | +0.01(+0.02%) |
Sep 14, 2010 | 28.06 | 29.21 | 28.06 | 28.82 | 10,056,853 | +0.94(+3.38%) |
Sep 13, 2010 | 28.25 | 28.39 | 27.76 | 27.88 | 8,102,019 | -0.10(-0.35%) |
Sep 10, 2010 | 27.90 | 28.16 | 27.84 | 27.98 | 4,123,529 | +0.12(+0.43%) |
Sep 09, 2010 | 28.39 | 28.54 | 27.76 | 27.85 | 4,468,986 | -0.26(-0.92%) |
Sep 08, 2010 | 28.25 | 28.48 | 27.80 | 28.11 | 6,861,039 | -0.09(-0.33%) |
Sep 07, 2010 | 28.36 | 28.69 | 28.13 | 28.20 | 568 | -0.29(-1.01%) |
Sep 03, 2010 | 28.71 | 28.89 | 28.38 | 28.49 | 7,148,937 | +0.14(+0.51%) |
Sep 02, 2010 | 28.14 | 28.40 | 27.87 | 28.35 | 373 | +0.52(+1.88%) |
Sep 01, 2010 | 27.21 | 27.95 | 27.20 | 27.83 | 8,193,393 | +0.90(+3.33%) |
Aug 31, 2010 | 26.96 | 27.20 | 26.64 | 26.93 | 38,694 | +0.12(+0.44%) |
Aug 30, 2010 | 27.07 | 27.14 | 26.72 | 26.81 | 7,925,476 | -0.33(-1.22%) |
Aug 27, 2010 | 26.88 | 27.38 | 26.66 | 27.14 | 8,890,652 | +0.14(+0.51%) |
Aug 26, 2010 | 27.42 | 27.56 | 27.00 | 27.00 | 8,412,620 | -0.37(-1.36%) |
Aug 25, 2010 | 26.38 | 27.58 | 26.38 | 27.38 | 521 | +0.81(+3.05%) |
Aug 24, 2010 | 26.51 | 26.70 | 26.35 | 26.57 | 711 | -0.25(-0.92%) |
Aug 23, 2010 | 26.67 | 26.98 | 26.43 | 26.81 | 6,200,353 | +0.18(+0.69%) |
Aug 20, 2010 | 26.67 | 26.81 | 26.34 | 26.63 | 8,575,626 | -0.23(-0.86%) |
Aug 19, 2010 | 26.88 | 27.10 | 26.73 | 26.86 | 711 | -0.16(-0.60%) |
Aug 18, 2010 | 26.01 | 27.19 | 25.87 | 27.02 | 11,040,322 | +0.97(+3.73%) |
Aug 17, 2010 | 25.68 | 26.16 | 25.57 | 26.05 | 7,563,860 | +0.60(+2.35%) |
Aug 16, 2010 | 25.63 | 25.74 | 25.34 | 25.45 | 8,521,131 | -0.41(-1.60%) |
Aug 13, 2010 | 25.87 | 26.71 | 25.84 | 25.87 | 10,374,757 | -0.87(-3.25%) |
Aug 12, 2010 | 26.71 | 27.02 | 26.20 | 26.73 | 26,298,414 | -0.74(-2.68%) |
Aug 11, 2010 | 27.80 | 27.80 | 27.27 | 27.47 | 1,438 | -0.37(-1.34%) |
Aug 10, 2010 | 27.91 | 27.97 | 27.58 | 27.84 | 7,049,516 | -0.25(-0.88%) |
Aug 09, 2010 | 28.06 | 28.18 | 27.87 | 28.09 | 6,372,351 | +0.13(+0.47%) |
Aug 06, 2010 | 27.96 | 28.18 | 27.56 | 27.96 | 7,918,944 | -0.21(-0.76%) |
Aug 05, 2010 | 27.07 | 28.19 | 26.91 | 28.17 | 15,669,544 | +1.10(+4.06%) |
Aug 04, 2010 | 27.13 | 27.29 | 26.90 | 27.07 | 7,491,774 | +0.08(+0.30%) |
Aug 03, 2010 | 28.23 | 28.24 | 26.89 | 26.99 | 16,524 | -1.17(-4.16%) |