Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.59 | 31.74 | 31.54 | 31.68 | 931,212 | +0.06(+0.20%) |
Oct 28, 2010 | 31.81 | 31.82 | 31.50 | 31.62 | 2,043,480 | -0.03(-0.10%) |
Oct 27, 2010 | 31.72 | 31.72 | 31.34 | 31.65 | 855,073 | -0.30(-0.94%) |
Oct 25, 2010 | 32.14 | 32.23 | 31.90 | 31.95 | 1,216,970 | +0.02(+0.05%) |
Oct 22, 2010 | 32.03 | 32.03 | 31.84 | 31.93 | 1,189,270 | -0.05(-0.15%) |
Oct 21, 2010 | 32.13 | 32.24 | 31.76 | 31.98 | 1,797,428 | -0.00(-0.01%) |
Oct 20, 2010 | 31.82 | 32.11 | 31.76 | 31.98 | 1,101,046 | +0.25(+0.78%) |
Oct 19, 2010 | 31.95 | 32.06 | 31.58 | 31.73 | 1,279,873 | -0.46(-1.43%) |
Oct 18, 2010 | 32.07 | 32.23 | 32.06 | 32.19 | 991,979 | +0.16(+0.48%) |
Oct 15, 2010 | 32.18 | 32.23 | 31.90 | 32.04 | 896,950 | +0.01(+0.02%) |
Oct 14, 2010 | 32.06 | 32.16 | 31.85 | 32.03 | 1,158,093 | -0.02(-0.06%) |
Oct 13, 2010 | 31.93 | 32.20 | 31.88 | 32.05 | 1,528,510 | +0.22(+0.68%) |
Oct 12, 2010 | 31.82 | 31.90 | 31.60 | 31.83 | 1,096,407 | -0.02(-0.07%) |
Oct 11, 2010 | 31.86 | 31.92 | 31.76 | 31.86 | 670,506 | +0.07(+0.21%) |
Oct 08, 2010 | 31.79 | 31.88 | 31.53 | 31.79 | 841,051 | +0.15(+0.47%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.50 | 31.64 | 1,243,259 | -0.07(-0.23%) |
Oct 06, 2010 | 31.72 | 31.75 | 31.57 | 31.72 | 1,781,526 | +0.01(+0.02%) |
Oct 05, 2010 | 31.36 | 31.75 | 31.31 | 31.71 | 1,268,121 | +0.60(+1.93%) |
Oct 04, 2010 | 31.24 | 31.34 | 30.96 | 31.11 | 10,882,706 | -0.14(-0.44%) |
Oct 01, 2010 | 31.24 | 31.36 | 31.05 | 31.24 | 1,860,642 | +0.11(+0.36%) |
Sep 30, 2010 | 31.28 | 31.49 | 31.00 | 31.13 | 1,409,526 | +0.00(+0.00%) |
Sep 29, 2010 | 31.05 | 31.24 | 30.98 | 31.13 | 1,168,924 | -0.04(-0.14%) |
Sep 28, 2010 | 31.03 | 31.21 | 30.67 | 31.18 | 1,150,914 | +0.20(+0.66%) |
Sep 27, 2010 | 31.10 | 31.10 | 30.90 | 30.97 | 2,429,509 | -0.05(-0.16%) |
Sep 24, 2010 | 30.83 | 31.03 | 30.79 | 31.02 | 949,623 | +0.56(+1.83%) |
Sep 23, 2010 | 30.48 | 30.77 | 30.41 | 30.46 | 3,430,677 | -0.25(-0.81%) |
Sep 22, 2010 | 30.74 | 30.92 | 30.60 | 30.71 | 3,533,278 | -0.03(-0.10%) |
Sep 21, 2010 | 30.85 | 30.95 | 30.66 | 30.74 | 5,040,175 | -0.09(-0.30%) |
Sep 20, 2010 | 30.49 | 30.88 | 30.37 | 30.84 | 1,605,151 | +0.48(+1.57%) |
Sep 17, 2010 | 30.36 | 30.48 | 30.21 | 30.36 | 1,028,678 | +0.01(+0.04%) |
Sep 15, 2010 | 30.14 | 30.39 | 30.02 | 30.35 | 2,402,003 | +0.11(+0.36%) |
Sep 14, 2010 | 30.16 | 30.37 | 30.06 | 30.24 | 1,693,491 | +0.06(+0.20%) |
Sep 13, 2010 | 30.17 | 30.21 | 30.05 | 30.18 | 1,233,134 | +0.29(+0.97%) |
Sep 10, 2010 | 29.80 | 29.93 | 29.75 | 29.89 | 1,397,958 | +0.14(+0.45%) |
Sep 09, 2010 | 29.87 | 29.88 | 29.67 | 29.75 | 1,486,520 | +0.20(+0.69%) |
Sep 08, 2010 | 29.57 | 29.73 | 29.52 | 29.55 | 954,939 | +0.05(+0.17%) |
Sep 07, 2010 | 29.64 | 29.70 | 29.46 | 29.50 | 692,528 | -0.30(-1.01%) |
Sep 03, 2010 | 29.80 | 29.82 | 29.57 | 29.80 | 920,280 | +0.30(+1.03%) |
Sep 02, 2010 | 29.39 | 29.53 | 29.30 | 29.50 | 2,248,930 | +0.20(+0.67%) |
Sep 01, 2010 | 28.90 | 29.33 | 28.84 | 29.30 | 1,271,044 | +0.78(+2.75%) |
Aug 31, 2010 | 28.52 | 28.70 | 28.35 | 28.52 | 1,214 | -0.07(-0.26%) |
Aug 30, 2010 | 28.93 | 28.98 | 28.59 | 28.59 | 966,605 | -0.40(-1.38%) |
Aug 27, 2010 | 28.99 | 28.99 | 28.38 | 28.99 | 593,495 | +0.44(+1.53%) |
Aug 26, 2010 | 28.80 | 28.81 | 28.48 | 28.55 | 1,098,878 | -0.09(-0.30%) |
Aug 25, 2010 | 28.36 | 28.70 | 28.20 | 28.64 | 638,169 | +0.15(+0.54%) |
Aug 24, 2010 | 28.33 | 28.65 | 28.23 | 28.49 | 710,234 | -0.20(-0.71%) |
Aug 23, 2010 | 28.89 | 29.03 | 28.66 | 28.69 | 820,286 | -0.03(-0.11%) |
Aug 20, 2010 | 28.74 | 28.76 | 28.50 | 28.72 | 802,929 | -0.05(-0.17%) |
Aug 19, 2010 | 29.22 | 29.25 | 28.66 | 28.77 | 885,303 | -0.57(-1.95%) |
Aug 18, 2010 | 29.37 | 29.47 | 29.16 | 29.34 | 748,983 | -0.07(-0.23%) |
Aug 17, 2010 | 29.30 | 29.55 | 29.11 | 29.41 | 764,870 | +0.38(+1.32%) |
Aug 16, 2010 | 28.90 | 29.08 | 28.74 | 29.02 | 1,011,615 | -0.04(-0.14%) |
Aug 13, 2010 | 29.06 | 29.25 | 28.96 | 29.06 | 4,008,818 | -0.07(-0.25%) |
Aug 12, 2010 | 28.70 | 29.20 | 28.70 | 29.14 | 702,750 | -0.14(-0.48%) |
Aug 11, 2010 | 29.53 | 29.64 | 29.24 | 29.28 | 611,735 | -0.78(-2.60%) |
Aug 10, 2010 | 29.88 | 30.21 | 29.76 | 30.06 | 671,806 | -0.09(-0.30%) |
Aug 09, 2010 | 30.10 | 30.20 | 30.00 | 30.15 | 934,264 | +0.23(+0.75%) |
Aug 06, 2010 | 29.93 | 29.96 | 29.52 | 29.93 | 533,902 | -0.10(-0.35%) |
Aug 05, 2010 | 30.00 | 30.08 | 29.90 | 30.03 | 511,272 | -0.10(-0.35%) |
Aug 04, 2010 | 30.26 | 30.26 | 30.00 | 30.13 | 1,153,083 | -0.09(-0.28%) |
Aug 03, 2010 | 30.26 | 30.38 | 30.07 | 30.22 | 1,641,783 | -0.07(-0.24%) |