Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.63 | 30.10 | 29.62 | 29.87 | 584,391 | +0.09(+0.30%) |
Oct 28, 2010 | 30.06 | 30.22 | 29.65 | 29.78 | 603,634 | -0.01(-0.02%) |
Oct 27, 2010 | 29.74 | 29.88 | 29.50 | 29.78 | 829,142 | -0.72(-2.35%) |
Oct 25, 2010 | 30.72 | 31.16 | 30.42 | 30.50 | 1,030,266 | -0.13(-0.42%) |
Oct 22, 2010 | 30.55 | 30.91 | 30.41 | 30.63 | 775,671 | +0.14(+0.47%) |
Oct 21, 2010 | 31.59 | 31.95 | 30.14 | 30.49 | 1,668,684 | -1.00(-3.19%) |
Oct 20, 2010 | 30.88 | 31.61 | 30.77 | 31.49 | 630,187 | +0.74(+2.42%) |
Oct 19, 2010 | 30.90 | 31.11 | 30.59 | 30.75 | 693,214 | -0.46(-1.49%) |
Oct 18, 2010 | 30.96 | 31.28 | 30.75 | 31.21 | 425,530 | +0.23(+0.75%) |
Oct 15, 2010 | 31.45 | 31.76 | 30.81 | 30.98 | 810,917 | -0.04(-0.13%) |
Oct 14, 2010 | 31.26 | 31.32 | 30.81 | 31.02 | 677,458 | -0.26(-0.83%) |
Oct 13, 2010 | 30.47 | 31.72 | 30.39 | 31.28 | 1,055,038 | +1.09(+3.62%) |
Oct 12, 2010 | 30.21 | 30.34 | 29.69 | 30.19 | 715,164 | -0.10(-0.34%) |
Oct 11, 2010 | 29.84 | 30.50 | 29.78 | 30.29 | 487,642 | +0.38(+1.25%) |
Oct 08, 2010 | 29.91 | 30.04 | 29.29 | 29.91 | 467,506 | +0.46(+1.55%) |
Oct 07, 2010 | 29.79 | 29.85 | 29.02 | 29.46 | 670,870 | -0.11(-0.37%) |
Oct 06, 2010 | 29.57 | 29.68 | 29.31 | 29.57 | 542,839 | +0.01(+0.02%) |
Oct 05, 2010 | 28.98 | 29.83 | 28.94 | 29.56 | 1,854,742 | +0.98(+3.42%) |
Oct 04, 2010 | 28.97 | 29.22 | 28.28 | 28.58 | 752,587 | -0.44(-1.51%) |
Oct 01, 2010 | 29.02 | 29.56 | 28.93 | 29.02 | 753,628 | -0.18(-0.60%) |
Sep 30, 2010 | 29.19 | 29.97 | 29.01 | 29.19 | 1,166 | -0.12(-0.40%) |
Sep 29, 2010 | 29.33 | 29.45 | 29.19 | 29.31 | 620,142 | -0.14(-0.46%) |
Sep 28, 2010 | 29.31 | 29.56 | 28.97 | 29.45 | 794,316 | +0.22(+0.75%) |
Sep 27, 2010 | 29.61 | 29.63 | 29.22 | 29.23 | 584,814 | -0.30(-1.02%) |
Sep 24, 2010 | 29.23 | 29.71 | 29.23 | 29.53 | 875,960 | +0.81(+2.83%) |
Sep 23, 2010 | 29.29 | 29.46 | 28.62 | 28.72 | 822,809 | -0.89(-3.00%) |
Sep 22, 2010 | 29.65 | 30.11 | 29.50 | 29.61 | 1,108,713 | -0.14(-0.46%) |
Sep 21, 2010 | 29.20 | 30.04 | 29.17 | 29.74 | 915,732 | +0.49(+1.68%) |
Sep 20, 2010 | 28.86 | 29.28 | 28.81 | 29.25 | 582,543 | +0.51(+1.78%) |
Sep 17, 2010 | 28.74 | 28.89 | 28.34 | 28.74 | 748,245 | -0.12(-0.40%) |
Sep 15, 2010 | 28.70 | 28.94 | 28.46 | 28.86 | 510,432 | -0.09(-0.31%) |
Sep 14, 2010 | 28.73 | 29.11 | 28.58 | 28.94 | 557,403 | +0.12(+0.40%) |
Sep 13, 2010 | 28.79 | 29.13 | 28.65 | 28.83 | 483,314 | +0.45(+1.59%) |
Sep 10, 2010 | 28.42 | 28.58 | 28.19 | 28.38 | 418,967 | +0.00(+0.00%) |
Sep 09, 2010 | 28.34 | 28.42 | 28.05 | 28.38 | 756,697 | +0.46(+1.64%) |
Sep 08, 2010 | 27.50 | 28.10 | 27.43 | 27.92 | 660,125 | +0.51(+1.87%) |
Sep 07, 2010 | 27.82 | 27.93 | 27.24 | 27.41 | 556,651 | -0.57(-2.05%) |
Sep 03, 2010 | 28.05 | 28.39 | 27.54 | 27.98 | 881,182 | +0.33(+1.21%) |
Sep 02, 2010 | 27.14 | 27.72 | 27.13 | 27.65 | 156 | +0.65(+2.40%) |
Sep 01, 2010 | 26.68 | 27.10 | 26.34 | 27.00 | 1,571,028 | +0.81(+3.10%) |
Aug 31, 2010 | 26.16 | 26.53 | 25.81 | 26.19 | 4,101 | -0.03(-0.13%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.19 | 26.22 | 559,969 | -0.54(-2.02%) |
Aug 27, 2010 | 26.76 | 26.83 | 25.69 | 26.76 | 817,500 | +0.79(+3.02%) |
Aug 26, 2010 | 26.08 | 26.48 | 25.89 | 25.97 | 989,881 | -0.01(-0.05%) |
Aug 25, 2010 | 25.60 | 26.10 | 25.26 | 25.99 | 876,961 | +0.11(+0.42%) |
Aug 24, 2010 | 25.72 | 26.22 | 25.48 | 25.88 | 941,648 | -0.40(-1.53%) |
Aug 23, 2010 | 27.06 | 27.09 | 26.24 | 26.28 | 1,138,054 | -0.56(-2.09%) |
Aug 20, 2010 | 26.87 | 27.08 | 26.33 | 26.84 | 901,531 | -0.23(-0.83%) |
Aug 19, 2010 | 27.85 | 27.85 | 26.92 | 27.07 | 1,601,244 | -0.85(-3.03%) |
Aug 18, 2010 | 27.81 | 28.15 | 27.59 | 27.91 | 859,550 | +0.02(+0.07%) |
Aug 17, 2010 | 27.74 | 28.16 | 27.45 | 27.89 | 729,836 | +0.53(+1.93%) |
Aug 16, 2010 | 27.12 | 27.47 | 26.90 | 27.36 | 618,803 | +0.01(+0.05%) |
Aug 13, 2010 | 27.35 | 27.70 | 27.21 | 27.35 | 691,470 | -0.28(-1.01%) |
Aug 12, 2010 | 27.19 | 27.78 | 27.15 | 27.63 | 731,221 | -0.13(-0.46%) |
Aug 11, 2010 | 28.61 | 28.63 | 27.66 | 27.76 | 733,565 | -1.50(-5.12%) |
Aug 10, 2010 | 29.66 | 29.76 | 29.07 | 29.26 | 714,595 | -0.77(-2.55%) |
Aug 09, 2010 | 29.69 | 30.06 | 29.62 | 30.02 | 427,514 | +0.51(+1.72%) |
Aug 06, 2010 | 29.51 | 29.97 | 29.03 | 29.51 | 580,737 | -0.45(-1.49%) |
Aug 05, 2010 | 29.57 | 30.03 | 29.53 | 29.96 | 554,597 | +0.01(+0.02%) |
Aug 04, 2010 | 29.30 | 29.97 | 29.26 | 29.95 | 616,795 | +0.70(+2.39%) |
Aug 03, 2010 | 29.68 | 29.68 | 29.01 | 29.26 | 726,593 | -0.61(-2.04%) |