Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.23 | 30.34 | 29.77 | 29.92 | 6,409,343 | -0.52(-1.71%) |
Oct 28, 2010 | 30.67 | 30.85 | 30.14 | 30.44 | 3,896,677 | +0.01(+0.03%) |
Oct 27, 2010 | 30.10 | 30.85 | 30.04 | 30.43 | 6,417,162 | -0.26(-0.86%) |
Oct 25, 2010 | 31.67 | 31.98 | 30.61 | 30.70 | 7,433,704 | -0.71(-2.25%) |
Oct 22, 2010 | 31.50 | 31.76 | 31.22 | 31.40 | 3,377,705 | -0.14(-0.46%) |
Oct 21, 2010 | 31.22 | 31.91 | 31.11 | 31.55 | 8,812,116 | +0.44(+1.42%) |
Oct 20, 2010 | 31.14 | 31.22 | 29.87 | 31.11 | 13,999,584 | -0.01(-0.03%) |
Oct 19, 2010 | 30.70 | 32.23 | 30.27 | 31.11 | 21,370,028 | +1.23(+4.11%) |
Oct 18, 2010 | 29.59 | 29.89 | 28.98 | 29.89 | 13,084,407 | +0.30(+1.00%) |
Oct 15, 2010 | 32.30 | 32.31 | 29.30 | 29.59 | 23,612,240 | -2.43(-7.60%) |
Oct 14, 2010 | 32.25 | 32.44 | 31.47 | 32.02 | 8,929,938 | -0.43(-1.34%) |
Oct 13, 2010 | 32.80 | 33.03 | 32.04 | 32.45 | 7,997,223 | -0.11(-0.35%) |
Oct 12, 2010 | 31.76 | 32.66 | 31.70 | 32.57 | 4,934,036 | +0.71(+2.24%) |
Oct 11, 2010 | 31.68 | 32.00 | 31.52 | 31.85 | 3,103,634 | +0.26(+0.81%) |
Oct 08, 2010 | 31.60 | 31.95 | 31.47 | 31.60 | 4,241,794 | +0.07(+0.23%) |
Oct 07, 2010 | 32.48 | 32.61 | 31.49 | 31.52 | 42,683 | -0.71(-2.22%) |
Oct 06, 2010 | 32.35 | 32.61 | 32.07 | 32.24 | 4,658,976 | -0.18(-0.57%) |
Oct 05, 2010 | 31.26 | 32.60 | 31.10 | 32.42 | 8,457 | +1.46(+4.72%) |
Oct 04, 2010 | 31.49 | 31.68 | 30.85 | 30.96 | 6,033,016 | -0.59(-1.86%) |
Oct 01, 2010 | 31.55 | 32.13 | 31.08 | 31.55 | 5,822,170 | -0.20(-0.64%) |
Sep 30, 2010 | 31.75 | 32.04 | 31.15 | 31.75 | 32,894 | +0.50(+1.60%) |
Sep 29, 2010 | 31.22 | 31.49 | 31.06 | 31.25 | 9,880 | -0.18(-0.56%) |
Sep 28, 2010 | 31.19 | 31.48 | 30.82 | 31.43 | 32,505 | +0.30(+0.98%) |
Sep 27, 2010 | 31.61 | 31.61 | 31.09 | 31.12 | 4,558,359 | -0.47(-1.47%) |
Sep 24, 2010 | 30.78 | 31.63 | 30.56 | 31.59 | 6,683,794 | +1.35(+4.46%) |
Sep 23, 2010 | 30.24 | 30.83 | 30.02 | 30.24 | 45,461 | -0.18(-0.58%) |
Sep 22, 2010 | 30.80 | 31.08 | 30.18 | 30.42 | 8,289,271 | -0.35(-1.15%) |
Sep 21, 2010 | 31.55 | 31.64 | 30.71 | 30.77 | 766 | -0.80(-2.54%) |
Sep 20, 2010 | 31.23 | 31.69 | 31.15 | 31.57 | 5,715,965 | +0.53(+1.71%) |
Sep 17, 2010 | 31.04 | 31.89 | 31.02 | 31.04 | 9,512,813 | -0.34(-1.07%) |
Sep 15, 2010 | 30.70 | 31.50 | 30.54 | 31.38 | 5,311,090 | +0.39(+1.27%) |
Sep 14, 2010 | 31.46 | 31.60 | 30.89 | 30.99 | 23,031 | -0.68(-2.15%) |
Sep 13, 2010 | 31.79 | 32.24 | 31.47 | 31.67 | 5,923,485 | +0.45(+1.44%) |
Sep 10, 2010 | 31.71 | 31.80 | 30.92 | 31.22 | 4,859,370 | -0.41(-1.29%) |
Sep 09, 2010 | 32.02 | 32.16 | 31.28 | 31.63 | 11,279 | +0.26(+0.82%) |
Sep 08, 2010 | 31.31 | 32.05 | 31.27 | 31.37 | 4,544 | +0.18(+0.59%) |
Sep 07, 2010 | 32.33 | 32.41 | 31.15 | 31.19 | 8,832 | -1.48(-4.52%) |
Sep 03, 2010 | 32.09 | 32.73 | 32.08 | 32.66 | 5,121,062 | +0.94(+2.96%) |
Sep 02, 2010 | 31.43 | 31.73 | 31.23 | 31.72 | 7,381 | +0.39(+1.26%) |
Sep 01, 2010 | 30.70 | 31.35 | 30.64 | 31.33 | 6,152,723 | +0.98(+3.23%) |
Aug 31, 2010 | 30.32 | 30.84 | 30.03 | 30.35 | 23,492 | +0.12(+0.40%) |
Aug 30, 2010 | 30.54 | 31.01 | 30.20 | 30.23 | 6,457,972 | +0.29(+0.97%) |
Aug 27, 2010 | 29.94 | 30.86 | 29.63 | 29.94 | 6,758,009 | +0.07(+0.24%) |
Aug 26, 2010 | 30.22 | 30.50 | 29.78 | 29.87 | 41,964 | +0.07(+0.24%) |
Aug 25, 2010 | 29.73 | 30.00 | 29.45 | 29.80 | 38,756 | -0.17(-0.56%) |
Aug 24, 2010 | 29.91 | 30.22 | 29.66 | 29.97 | 10,816 | -0.44(-1.45%) |
Aug 23, 2010 | 30.48 | 30.85 | 30.35 | 30.41 | 4,996,797 | +0.08(+0.26%) |
Aug 20, 2010 | 30.03 | 30.50 | 29.94 | 30.33 | 5,176,933 | +0.14(+0.45%) |
Aug 19, 2010 | 31.17 | 31.22 | 30.05 | 30.19 | 45,736 | -1.16(-3.71%) |
Aug 18, 2010 | 31.48 | 31.56 | 30.98 | 31.35 | 28,872 | -0.05(-0.15%) |
Aug 17, 2010 | 31.54 | 32.00 | 31.31 | 31.40 | 22,834 | +0.15(+0.49%) |
Aug 16, 2010 | 31.00 | 31.71 | 30.93 | 31.25 | 5,210,112 | +0.09(+0.28%) |
Aug 13, 2010 | 31.16 | 31.61 | 30.93 | 31.16 | 5,602,765 | +0.17(+0.54%) |
Aug 12, 2010 | 31.64 | 31.78 | 30.91 | 30.99 | 98,598 | -1.03(-3.21%) |
Aug 11, 2010 | 32.67 | 32.88 | 31.98 | 32.02 | 606 | -1.28(-3.83%) |
Aug 10, 2010 | 32.66 | 33.75 | 32.48 | 33.30 | 17,013 | +0.17(+0.51%) |
Aug 09, 2010 | 32.94 | 33.24 | 32.56 | 33.13 | 3,208,794 | +0.32(+0.98%) |
Aug 06, 2010 | 32.81 | 32.81 | 32.05 | 32.81 | 5,770,801 | -0.20(-0.61%) |
Aug 05, 2010 | 33.04 | 33.43 | 32.92 | 33.01 | 4,765,422 | -0.38(-1.13%) |
Aug 04, 2010 | 33.82 | 33.85 | 33.06 | 33.38 | 25,505 | -0.23(-0.69%) |
Aug 03, 2010 | 33.99 | 34.11 | 33.39 | 33.62 | 11,572 | -0.68(-1.99%) |