Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.42 | 28.49 | 28.15 | 28.43 | 17,769,774 | -0.09(-0.32%) |
Oct 28, 2010 | 28.90 | 28.94 | 28.34 | 28.52 | 21,431,592 | -0.24(-0.83%) |
Oct 27, 2010 | 28.58 | 28.95 | 28.50 | 28.76 | 24,288,562 | -0.40(-1.38%) |
Oct 25, 2010 | 29.53 | 29.77 | 29.13 | 29.16 | 36,351,948 | -0.16(-0.53%) |
Oct 22, 2010 | 29.22 | 29.42 | 29.10 | 29.32 | 38,766,152 | +0.26(+0.90%) |
Oct 21, 2010 | 29.17 | 29.40 | 28.82 | 29.06 | 35,744,572 | -0.07(-0.24%) |
Oct 20, 2010 | 28.61 | 29.33 | 28.48 | 29.13 | 20,522,730 | +0.60(+2.12%) |
Oct 19, 2010 | 28.71 | 28.91 | 28.30 | 28.52 | 21,924,482 | -0.60(-2.06%) |
Oct 18, 2010 | 28.88 | 29.21 | 28.78 | 29.12 | 27,099,054 | +0.23(+0.79%) |
Oct 15, 2010 | 28.85 | 28.94 | 28.52 | 28.89 | 18,051,636 | +0.22(+0.76%) |
Oct 14, 2010 | 28.65 | 28.84 | 28.50 | 28.68 | 16,582,921 | +0.09(+0.32%) |
Oct 13, 2010 | 28.49 | 28.76 | 28.46 | 28.59 | 21,111,966 | +0.25(+0.87%) |
Oct 12, 2010 | 28.30 | 28.44 | 28.00 | 28.34 | 17,676,984 | -0.09(-0.30%) |
Oct 11, 2010 | 28.38 | 28.52 | 28.30 | 28.42 | 12,500,213 | +0.09(+0.30%) |
Oct 08, 2010 | 28.34 | 28.49 | 28.21 | 28.34 | 18,435,850 | -0.05(-0.17%) |
Oct 07, 2010 | 28.52 | 28.52 | 28.12 | 28.39 | 420 | +0.00(+0.02%) |
Oct 06, 2010 | 27.96 | 28.38 | 27.95 | 28.38 | 23,352,684 | +0.43(+1.55%) |
Oct 05, 2010 | 27.44 | 27.98 | 27.42 | 27.95 | 93,266 | +0.73(+2.67%) |
Oct 04, 2010 | 27.37 | 27.49 | 27.00 | 27.22 | 17,010,182 | -0.29(-1.04%) |
Oct 01, 2010 | 27.51 | 27.62 | 27.26 | 27.51 | 25,440,786 | +0.11(+0.40%) |
Sep 30, 2010 | 27.30 | 27.57 | 27.04 | 27.40 | 106,243 | +0.13(+0.47%) |
Sep 29, 2010 | 27.11 | 27.43 | 26.93 | 27.27 | 12,131 | +0.13(+0.47%) |
Sep 28, 2010 | 26.86 | 27.28 | 26.66 | 27.14 | 55,268 | +0.39(+1.48%) |
Sep 27, 2010 | 26.87 | 27.00 | 26.63 | 26.75 | 12,302,258 | -0.05(-0.18%) |
Sep 24, 2010 | 26.44 | 26.89 | 26.31 | 26.79 | 16,336,585 | +0.54(+2.06%) |
Sep 23, 2010 | 26.25 | 26.61 | 26.15 | 26.25 | 14,418,937 | -0.40(-1.50%) |
Sep 22, 2010 | 26.92 | 27.09 | 26.61 | 26.65 | 12,753,507 | -0.22(-0.81%) |
Sep 21, 2010 | 27.06 | 27.12 | 26.76 | 26.87 | 17,792,930 | -0.15(-0.55%) |
Sep 20, 2010 | 26.41 | 27.18 | 26.30 | 27.02 | 16,467,319 | +0.74(+2.82%) |
Sep 17, 2010 | 26.27 | 26.50 | 26.18 | 26.27 | 18,385,080 | -0.14(-0.52%) |
Sep 15, 2010 | 26.18 | 26.45 | 26.02 | 26.41 | 13,944,917 | +0.09(+0.34%) |
Sep 14, 2010 | 26.22 | 26.49 | 26.09 | 26.32 | 2,103 | -0.00(-0.02%) |
Sep 13, 2010 | 26.27 | 26.46 | 26.14 | 26.33 | 15,147,736 | +0.30(+1.15%) |
Sep 10, 2010 | 26.25 | 26.29 | 25.99 | 26.03 | 11,733,429 | +0.01(+0.04%) |
Sep 09, 2010 | 26.14 | 26.34 | 26.00 | 26.02 | 12,138,944 | +0.19(+0.75%) |
Sep 08, 2010 | 25.59 | 26.05 | 25.59 | 25.82 | 31,578 | +0.31(+1.23%) |
Sep 07, 2010 | 25.97 | 26.04 | 25.48 | 25.51 | 79,225 | -0.66(-2.52%) |
Sep 03, 2010 | 25.98 | 26.26 | 25.98 | 26.17 | 13,127,440 | +0.29(+1.14%) |
Sep 02, 2010 | 25.71 | 25.90 | 25.56 | 25.88 | 28,622 | +0.18(+0.68%) |
Sep 01, 2010 | 25.60 | 25.77 | 25.33 | 25.70 | 18,419,654 | +0.79(+3.17%) |
Aug 31, 2010 | 24.88 | 25.11 | 24.72 | 24.91 | 43,894 | -0.17(-0.68%) |
Aug 30, 2010 | 25.29 | 25.45 | 25.03 | 25.08 | 14,728,693 | -0.31(-1.24%) |
Aug 27, 2010 | 25.40 | 25.62 | 24.77 | 25.40 | 22,769,190 | +0.29(+1.17%) |
Aug 26, 2010 | 25.28 | 25.59 | 24.77 | 25.10 | 4,838 | -0.31(-1.23%) |
Aug 25, 2010 | 25.20 | 25.52 | 24.88 | 25.41 | 223,268 | +0.02(+0.07%) |
Aug 24, 2010 | 25.24 | 25.66 | 25.20 | 25.40 | 12,171 | -0.14(-0.54%) |
Aug 23, 2010 | 25.72 | 25.94 | 25.48 | 25.53 | 23,858,820 | -0.09(-0.33%) |
Aug 20, 2010 | 25.81 | 25.89 | 25.33 | 25.62 | 20,619,104 | -0.39(-1.50%) |
Aug 19, 2010 | 26.20 | 26.27 | 25.82 | 26.01 | 40,148 | -0.34(-1.28%) |
Aug 18, 2010 | 26.56 | 26.59 | 26.11 | 26.35 | 36,027 | -0.21(-0.81%) |
Aug 17, 2010 | 26.33 | 26.74 | 26.11 | 26.56 | 49,994 | +0.45(+1.71%) |
Aug 16, 2010 | 26.05 | 26.13 | 25.81 | 26.11 | 15,108,837 | -0.04(-0.16%) |
Aug 13, 2010 | 26.16 | 26.36 | 26.07 | 26.16 | 13,623,135 | -0.16(-0.60%) |
Aug 12, 2010 | 26.12 | 26.45 | 25.96 | 26.31 | 16,480,031 | -0.08(-0.29%) |
Aug 11, 2010 | 26.60 | 26.62 | 26.24 | 26.39 | 71,494 | -0.49(-1.84%) |
Aug 10, 2010 | 26.87 | 27.23 | 26.77 | 26.88 | 6,731 | -0.36(-1.33%) |
Aug 09, 2010 | 27.22 | 27.37 | 27.14 | 27.24 | 13,413,939 | +0.18(+0.67%) |
Aug 06, 2010 | 27.06 | 27.35 | 26.74 | 27.06 | 20,648,744 | -0.37(-1.33%) |
Aug 05, 2010 | 27.10 | 27.49 | 27.04 | 27.43 | 17,805,212 | +0.13(+0.49%) |
Aug 04, 2010 | 27.36 | 27.59 | 27.12 | 27.30 | 11,598 | -0.07(-0.24%) |
Aug 03, 2010 | 27.04 | 27.52 | 27.00 | 27.36 | 11,232 | +0.01(+0.05%) |