Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.59 | 32.24 | 31.59 | 32.22 | 6,351,963 | +0.56(+1.78%) |
Oct 28, 2010 | 31.51 | 31.94 | 31.45 | 31.66 | 4,728,783 | +0.19(+0.61%) |
Oct 27, 2010 | 31.40 | 31.61 | 31.24 | 31.47 | 4,917,944 | -0.31(-0.99%) |
Oct 25, 2010 | 31.90 | 31.99 | 31.70 | 31.78 | 3,695,801 | +0.00(+0.01%) |
Oct 22, 2010 | 31.77 | 31.86 | 31.52 | 31.78 | 6,688,194 | -0.12(-0.37%) |
Oct 21, 2010 | 31.45 | 32.40 | 31.29 | 31.90 | 11,420,062 | -0.17(-0.54%) |
Oct 20, 2010 | 32.03 | 32.29 | 32.02 | 32.07 | 2,625,678 | +0.08(+0.24%) |
Oct 19, 2010 | 31.95 | 32.26 | 31.79 | 31.99 | 3,405,336 | -0.13(-0.40%) |
Oct 18, 2010 | 32.16 | 32.16 | 32.01 | 32.12 | 3,447,867 | +0.01(+0.04%) |
Oct 15, 2010 | 32.51 | 32.54 | 32.02 | 32.11 | 4,686,340 | -0.19(-0.58%) |
Oct 14, 2010 | 32.60 | 32.76 | 32.22 | 32.29 | 3,837,754 | -0.28(-0.87%) |
Oct 13, 2010 | 32.20 | 32.65 | 32.20 | 32.58 | 4,272,394 | +0.50(+1.56%) |
Oct 12, 2010 | 31.90 | 32.16 | 31.76 | 32.08 | 2,969,138 | +0.13(+0.42%) |
Oct 11, 2010 | 32.00 | 32.07 | 31.86 | 31.94 | 2,295,241 | -0.10(-0.30%) |
Oct 08, 2010 | 32.04 | 32.25 | 31.83 | 32.04 | 3,817,640 | -0.15(-0.46%) |
Oct 07, 2010 | 32.53 | 32.55 | 32.07 | 32.19 | 2,367,001 | -0.19(-0.57%) |
Oct 06, 2010 | 32.46 | 32.64 | 32.30 | 32.37 | 3,930,945 | -0.10(-0.30%) |
Oct 05, 2010 | 32.57 | 32.70 | 32.44 | 32.47 | 5,551,874 | +0.04(+0.12%) |
Oct 04, 2010 | 32.44 | 32.68 | 32.28 | 32.43 | 3,098,738 | -0.21(-0.65%) |
Oct 01, 2010 | 32.64 | 32.70 | 32.39 | 32.64 | 3,184,765 | +0.26(+0.80%) |
Sep 30, 2010 | 32.39 | 32.69 | 32.14 | 32.38 | 6,280 | -0.07(-0.22%) |
Sep 29, 2010 | 32.40 | 32.58 | 32.28 | 32.45 | 1,816,744 | -0.03(-0.08%) |
Sep 28, 2010 | 32.51 | 32.62 | 32.19 | 32.48 | 2,662,807 | +0.03(+0.10%) |
Sep 27, 2010 | 32.66 | 32.70 | 32.44 | 32.45 | 2,309,610 | -0.25(-0.76%) |
Sep 24, 2010 | 32.59 | 32.73 | 32.56 | 32.70 | 3,401,352 | +0.28(+0.87%) |
Sep 23, 2010 | 32.42 | 32.57 | 32.22 | 32.42 | 297 | -0.13(-0.41%) |
Sep 22, 2010 | 32.36 | 32.70 | 32.36 | 32.55 | 3,174,064 | +0.26(+0.81%) |
Sep 21, 2010 | 32.44 | 32.59 | 32.08 | 32.29 | 4,439,631 | -0.29(-0.90%) |
Sep 20, 2010 | 32.54 | 32.62 | 32.44 | 32.58 | 3,118,448 | +0.15(+0.47%) |
Sep 17, 2010 | 32.43 | 32.77 | 32.42 | 32.43 | 3,453,333 | -0.27(-0.82%) |
Sep 15, 2010 | 32.53 | 32.72 | 32.31 | 32.70 | 3,119,092 | +0.19(+0.57%) |
Sep 14, 2010 | 32.74 | 32.74 | 32.45 | 32.51 | 2,817,507 | -0.38(-1.17%) |
Sep 13, 2010 | 32.99 | 33.03 | 32.68 | 32.90 | 2,114,962 | +0.03(+0.08%) |
Sep 10, 2010 | 32.45 | 32.90 | 32.45 | 32.87 | 3,049,354 | +0.24(+0.75%) |
Sep 09, 2010 | 32.69 | 32.69 | 32.49 | 32.63 | 1,896,577 | +0.21(+0.65%) |
Sep 08, 2010 | 32.09 | 32.54 | 32.09 | 32.42 | 2,471,230 | +0.31(+0.98%) |
Sep 07, 2010 | 32.20 | 32.40 | 32.08 | 32.10 | 428 | -0.22(-0.67%) |
Sep 03, 2010 | 32.19 | 32.32 | 32.02 | 32.32 | 3,047,830 | +0.25(+0.78%) |
Sep 02, 2010 | 32.10 | 32.17 | 31.73 | 32.07 | 430 | +0.08(+0.24%) |
Sep 01, 2010 | 32.19 | 32.34 | 31.85 | 31.99 | 5,144,814 | +0.10(+0.31%) |
Aug 31, 2010 | 31.87 | 32.08 | 31.59 | 31.89 | 6,706 | +0.22(+0.69%) |
Aug 30, 2010 | 32.04 | 32.13 | 31.65 | 31.68 | 3,402,001 | +0.00(+0.00%) |
Aug 27, 2010 | 32.11 | 32.12 | 31.47 | 31.68 | 3,961,893 | +0.44(+1.40%) |
Aug 26, 2010 | 31.32 | 31.69 | 31.16 | 31.24 | 314 | -0.31(-0.97%) |
Aug 25, 2010 | 31.41 | 31.75 | 31.36 | 31.54 | 4,334,024 | -0.08(-0.24%) |
Aug 24, 2010 | 31.48 | 31.76 | 31.48 | 31.62 | 539 | -0.12(-0.38%) |
Aug 23, 2010 | 31.77 | 31.93 | 31.64 | 31.74 | 2,822,666 | +0.10(+0.32%) |
Aug 20, 2010 | 31.64 | 31.71 | 31.48 | 31.64 | 4,527,026 | -0.07(-0.22%) |
Aug 19, 2010 | 32.38 | 32.38 | 31.61 | 31.71 | 539 | -0.70(-2.16%) |
Aug 18, 2010 | 32.60 | 32.62 | 32.30 | 32.41 | 3,589,567 | -0.15(-0.47%) |
Aug 17, 2010 | 32.52 | 32.79 | 32.34 | 32.56 | 3,738,368 | +0.17(+0.53%) |
Aug 16, 2010 | 32.10 | 32.39 | 31.94 | 32.39 | 2,530,405 | +0.18(+0.57%) |
Aug 13, 2010 | 32.20 | 32.45 | 31.83 | 32.20 | 5,436,151 | +0.17(+0.54%) |
Aug 12, 2010 | 31.74 | 32.21 | 31.67 | 32.03 | 7,374,219 | -0.35(-1.08%) |
Aug 11, 2010 | 32.59 | 32.67 | 32.20 | 32.38 | 432 | +0.18(+0.55%) |
Aug 10, 2010 | 32.17 | 32.97 | 32.17 | 32.20 | 7,851,347 | -0.10(-0.30%) |
Aug 09, 2010 | 31.93 | 32.49 | 31.93 | 32.30 | 6,254,718 | +0.41(+1.28%) |
Aug 06, 2010 | 31.89 | 31.95 | 31.43 | 31.89 | 6,806,359 | +0.18(+0.56%) |
Aug 05, 2010 | 32.18 | 32.18 | 31.14 | 31.71 | 8,591,262 | -0.57(-1.75%) |
Aug 04, 2010 | 31.70 | 32.40 | 31.59 | 32.28 | 5,443,847 | +0.69(+2.19%) |
Aug 03, 2010 | 31.54 | 31.84 | 31.49 | 31.59 | 5,909,551 | -0.21(-0.66%) |