Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.01 | 33.20 | 32.65 | 33.05 | 2,243,510 | +0.02(+0.07%) |
Oct 28, 2010 | 33.04 | 33.26 | 32.65 | 33.03 | 3,276,248 | +0.13(+0.38%) |
Oct 27, 2010 | 32.93 | 33.27 | 32.46 | 32.90 | 3,035,875 | +0.57(+1.75%) |
Oct 25, 2010 | 33.01 | 33.02 | 32.34 | 32.34 | 4,544,523 | -0.36(-1.11%) |
Oct 22, 2010 | 32.98 | 33.35 | 32.49 | 32.70 | 3,559,615 | +0.22(+0.68%) |
Oct 21, 2010 | 32.88 | 33.28 | 32.30 | 32.48 | 4,434,672 | -0.26(-0.79%) |
Oct 20, 2010 | 32.52 | 33.15 | 32.40 | 32.74 | 4,158,191 | +0.47(+1.46%) |
Oct 19, 2010 | 32.89 | 33.04 | 32.10 | 32.27 | 4,541,957 | -0.98(-2.96%) |
Oct 18, 2010 | 32.75 | 33.41 | 32.74 | 33.25 | 4,316,080 | +0.62(+1.90%) |
Oct 15, 2010 | 33.28 | 33.33 | 32.12 | 32.63 | 4,702,571 | -0.37(-1.12%) |
Oct 14, 2010 | 33.61 | 34.28 | 32.57 | 33.00 | 7,976,929 | -0.61(-1.80%) |
Oct 13, 2010 | 33.02 | 33.71 | 32.81 | 33.60 | 7,903,208 | +0.73(+2.23%) |
Oct 12, 2010 | 32.15 | 33.04 | 32.11 | 32.87 | 6,621,005 | +0.58(+1.80%) |
Oct 11, 2010 | 32.38 | 32.53 | 32.17 | 32.29 | 4,421,313 | +0.10(+0.32%) |
Oct 08, 2010 | 32.19 | 32.41 | 31.71 | 32.19 | 5,668,185 | +0.35(+1.09%) |
Oct 07, 2010 | 31.95 | 32.57 | 31.63 | 31.84 | 699 | -0.21(-0.66%) |
Oct 06, 2010 | 31.32 | 32.16 | 31.20 | 32.05 | 7,068,806 | +0.63(+2.00%) |
Oct 05, 2010 | 31.05 | 31.47 | 30.97 | 31.42 | 10,183 | +0.52(+1.68%) |
Oct 04, 2010 | 30.53 | 31.05 | 30.22 | 30.90 | 7,294,135 | +0.33(+1.08%) |
Oct 01, 2010 | 30.57 | 31.05 | 30.13 | 30.57 | 8,375,238 | -0.18(-0.59%) |
Sep 30, 2010 | 31.43 | 31.58 | 29.80 | 30.75 | 23,814,610 | +1.29(+4.38%) |
Sep 29, 2010 | 29.30 | 30.35 | 29.15 | 29.46 | 34,759 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.44 | 28.62 | 29.36 | 10,530 | +0.15(+0.51%) |
Sep 27, 2010 | 29.03 | 30.38 | 28.58 | 29.21 | 12,661,785 | +0.52(+1.81%) |
Sep 24, 2010 | 27.96 | 28.72 | 27.86 | 28.69 | 4,225,852 | +1.10(+3.99%) |
Sep 23, 2010 | 27.94 | 28.21 | 27.54 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.72 | 29.01 | 27.94 | 28.06 | 3,723,180 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.64 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.05 | 28.91 | 28.01 | 28.80 | 3,959,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.04 | 28.32 | 27.85 | 28.04 | 2,721,357 | -0.41(-1.44%) |
Sep 15, 2010 | 28.42 | 28.95 | 28.06 | 28.45 | 3,685,523 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.05 | 28.33 | 28.43 | 3,927,599 | -0.62(-2.14%) |
Sep 13, 2010 | 29.08 | 29.32 | 28.84 | 29.05 | 3,625,009 | +0.45(+1.57%) |
Sep 10, 2010 | 28.52 | 28.70 | 28.33 | 28.60 | 1,615,822 | +0.05(+0.17%) |
Sep 09, 2010 | 29.03 | 29.16 | 28.32 | 28.55 | 1,475 | +0.01(+0.03%) |
Sep 08, 2010 | 27.97 | 28.90 | 27.93 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.95 | 27.99 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.03 | 28.47 | 28.87 | 2,991,685 | +0.61(+2.17%) |
Sep 02, 2010 | 27.98 | 28.32 | 27.70 | 28.26 | 635 | +0.20(+0.73%) |
Sep 01, 2010 | 27.29 | 28.06 | 27.06 | 28.06 | 4,516,746 | +1.42(+5.35%) |
Aug 31, 2010 | 26.59 | 27.12 | 26.40 | 26.63 | 18,424 | -0.16(-0.59%) |
Aug 30, 2010 | 27.65 | 27.68 | 26.75 | 26.79 | 3,866,983 | -0.90(-3.27%) |
Aug 27, 2010 | 27.69 | 27.77 | 26.84 | 27.69 | 3,944,852 | +0.95(+3.56%) |
Aug 26, 2010 | 26.61 | 27.36 | 26.50 | 26.74 | 2,067 | -0.32(-1.19%) |
Aug 25, 2010 | 27.16 | 27.16 | 26.24 | 27.06 | 1,906 | +0.10(+0.38%) |
Aug 24, 2010 | 27.25 | 27.37 | 26.80 | 26.96 | 331 | -0.61(-2.20%) |
Aug 23, 2010 | 27.75 | 28.22 | 27.54 | 27.57 | 2,855,194 | -0.10(-0.37%) |
Aug 20, 2010 | 27.72 | 28.44 | 27.34 | 27.67 | 4,346,218 | -0.30(-1.07%) |
Aug 19, 2010 | 28.98 | 29.02 | 27.80 | 27.97 | 4,866 | -1.01(-3.48%) |
Aug 18, 2010 | 28.61 | 29.00 | 28.28 | 28.98 | 442 | +0.32(+1.13%) |
Aug 17, 2010 | 28.79 | 29.09 | 28.40 | 28.65 | 1,454 | +0.36(+1.28%) |
Aug 16, 2010 | 28.57 | 28.72 | 27.94 | 28.29 | 4,369,060 | -0.56(-1.94%) |
Aug 13, 2010 | 29.27 | 29.50 | 28.74 | 28.85 | 4,076,501 | -0.34(-1.16%) |
Aug 12, 2010 | 29.17 | 29.62 | 29.00 | 29.19 | 4,075,034 | -0.58(-1.96%) |
Aug 11, 2010 | 30.78 | 30.89 | 29.58 | 29.77 | 6,171,677 | -2.42(-7.53%) |
Aug 10, 2010 | 32.17 | 32.28 | 31.53 | 32.19 | 1,016 | -0.57(-1.73%) |
Aug 09, 2010 | 32.19 | 33.12 | 32.07 | 32.76 | 6,732,016 | +0.56(+1.73%) |
Aug 06, 2010 | 32.20 | 33.19 | 31.39 | 32.20 | 16,978,888 | +0.81(+2.58%) |
Aug 05, 2010 | 31.30 | 31.79 | 31.09 | 31.39 | 5,188,724 | -0.09(-0.30%) |
Aug 04, 2010 | 31.37 | 31.81 | 31.01 | 31.49 | 2,516 | +0.34(+1.09%) |
Aug 03, 2010 | 31.51 | 31.60 | 30.81 | 31.15 | 5,080 | -0.35(-1.12%) |