Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.33 | 32.09 | 31.33 | 31.76 | 23,675,780 | +0.52(+1.67%) |
Oct 28, 2010 | 31.54 | 31.59 | 31.23 | 31.24 | 17,037,616 | -0.04(-0.13%) |
Oct 27, 2010 | 30.58 | 31.30 | 30.55 | 31.28 | 16,278,443 | +0.11(+0.34%) |
Oct 25, 2010 | 31.19 | 31.30 | 31.09 | 31.18 | 14,522,050 | +0.11(+0.34%) |
Oct 22, 2010 | 30.84 | 31.14 | 30.67 | 31.07 | 17,734,058 | +0.14(+0.45%) |
Oct 21, 2010 | 31.26 | 31.30 | 29.86 | 30.93 | 35,403,312 | -0.28(-0.90%) |
Oct 20, 2010 | 31.13 | 31.58 | 31.13 | 31.21 | 16,384,705 | +0.11(+0.36%) |
Oct 19, 2010 | 31.12 | 31.35 | 30.59 | 31.10 | 22,604,470 | -0.19(-0.61%) |
Oct 18, 2010 | 31.49 | 31.51 | 31.04 | 31.29 | 17,417,712 | -0.21(-0.66%) |
Oct 15, 2010 | 31.94 | 32.01 | 31.29 | 31.50 | 25,709,800 | -0.18(-0.56%) |
Oct 14, 2010 | 31.66 | 31.90 | 31.52 | 31.68 | 16,096,911 | -0.20(-0.62%) |
Oct 13, 2010 | 31.62 | 32.01 | 31.47 | 31.87 | 19,264,258 | +0.37(+1.18%) |
Oct 12, 2010 | 31.07 | 31.65 | 30.78 | 31.50 | 19,494,882 | +0.43(+1.38%) |
Oct 11, 2010 | 31.42 | 31.44 | 30.90 | 31.07 | 15,596,134 | -0.41(-1.30%) |
Oct 08, 2010 | 31.28 | 31.59 | 30.98 | 31.48 | 17,559,336 | +0.15(+0.47%) |
Oct 07, 2010 | 31.59 | 31.62 | 31.04 | 31.33 | 17,012,156 | -0.07(-0.22%) |
Oct 06, 2010 | 31.09 | 31.42 | 30.85 | 31.40 | 30,842,884 | +0.27(+0.88%) |
Oct 05, 2010 | 31.24 | 31.58 | 31.00 | 31.13 | 26,246,548 | +0.26(+0.84%) |
Oct 04, 2010 | 31.25 | 31.25 | 30.49 | 30.87 | 19,820,908 | -0.26(-0.84%) |
Oct 01, 2010 | 32.01 | 32.07 | 30.89 | 31.13 | 31,930,784 | -0.61(-1.93%) |
Sep 30, 2010 | 31.70 | 32.18 | 31.49 | 31.74 | 50,778,072 | +0.58(+1.86%) |
Sep 29, 2010 | 30.78 | 31.30 | 30.73 | 31.16 | 20,618,594 | +0.17(+0.55%) |
Sep 28, 2010 | 31.43 | 31.54 | 30.73 | 30.99 | 32,716,418 | -0.37(-1.17%) |
Sep 27, 2010 | 31.17 | 31.65 | 31.04 | 31.36 | 19,918,866 | +0.03(+0.09%) |
Sep 24, 2010 | 30.91 | 31.63 | 30.85 | 31.33 | 32,160,778 | +0.63(+2.06%) |
Sep 23, 2010 | 30.21 | 30.77 | 30.07 | 30.70 | 28,714,090 | +0.25(+0.81%) |
Sep 22, 2010 | 30.63 | 30.78 | 30.03 | 30.45 | 22,973,018 | -0.15(-0.49%) |
Sep 21, 2010 | 30.39 | 30.86 | 30.32 | 30.60 | 23,834,294 | +0.35(+1.17%) |
Sep 20, 2010 | 29.95 | 30.31 | 29.94 | 30.25 | 21,675,092 | +0.34(+1.13%) |
Sep 17, 2010 | 29.62 | 30.07 | 29.50 | 29.91 | 45,120,188 | +0.39(+1.32%) |
Sep 15, 2010 | 28.91 | 29.69 | 28.84 | 29.52 | 27,004,508 | +0.61(+2.11%) |
Sep 14, 2010 | 28.73 | 29.10 | 28.54 | 28.91 | 18,296,356 | +0.08(+0.27%) |
Sep 13, 2010 | 28.79 | 29.09 | 28.65 | 28.84 | 23,843,572 | +0.41(+1.44%) |
Sep 10, 2010 | 28.85 | 28.86 | 28.18 | 28.43 | 21,466,764 | -0.34(-1.17%) |
Sep 09, 2010 | 28.95 | 28.99 | 28.50 | 28.77 | 17,332,656 | -0.01(-0.05%) |
Sep 08, 2010 | 28.58 | 28.93 | 28.58 | 28.78 | 20,009,864 | +0.25(+0.86%) |
Sep 07, 2010 | 28.21 | 28.71 | 28.08 | 28.53 | 26,342,196 | +0.13(+0.47%) |
Sep 03, 2010 | 28.33 | 28.47 | 27.96 | 28.40 | 20,172,444 | +0.25(+0.90%) |
Sep 02, 2010 | 27.91 | 28.15 | 27.75 | 28.15 | 18,021,910 | +0.30(+1.07%) |
Sep 01, 2010 | 27.40 | 28.24 | 27.37 | 27.85 | 39,226,324 | +0.91(+3.39%) |
Aug 31, 2010 | 26.85 | 27.26 | 26.59 | 26.94 | 25,662,692 | +0.01(+0.03%) |
Aug 30, 2010 | 27.00 | 27.27 | 26.93 | 26.93 | 16,933,752 | -0.25(-0.91%) |
Aug 27, 2010 | 27.08 | 27.32 | 26.54 | 27.18 | 23,125,590 | +0.25(+0.94%) |
Aug 26, 2010 | 27.20 | 27.30 | 26.71 | 26.92 | 20,625,850 | -0.13(-0.47%) |
Aug 25, 2010 | 26.49 | 27.24 | 26.48 | 27.05 | 26,644,992 | +0.43(+1.61%) |
Aug 24, 2010 | 26.87 | 26.93 | 26.42 | 26.62 | 22,490,108 | -0.35(-1.30%) |
Aug 23, 2010 | 27.43 | 27.61 | 26.88 | 26.97 | 18,493,618 | -0.26(-0.95%) |
Aug 20, 2010 | 26.67 | 27.36 | 26.59 | 27.23 | 27,368,330 | +0.56(+2.10%) |
Aug 19, 2010 | 27.12 | 27.18 | 26.40 | 26.67 | 30,831,160 | -0.65(-2.38%) |
Aug 18, 2010 | 27.36 | 27.58 | 27.02 | 27.32 | 19,299,586 | -0.07(-0.26%) |
Aug 17, 2010 | 27.26 | 27.85 | 27.24 | 27.39 | 31,894,244 | +0.35(+1.29%) |
Aug 16, 2010 | 26.51 | 27.22 | 26.21 | 27.04 | 20,296,396 | +0.48(+1.82%) |
Aug 13, 2010 | 26.59 | 26.83 | 26.47 | 26.56 | 23,400,388 | -0.20(-0.76%) |
Aug 12, 2010 | 26.47 | 27.22 | 26.45 | 26.76 | 27,983,340 | -0.78(-2.85%) |
Aug 11, 2010 | 27.43 | 27.60 | 26.90 | 27.54 | 30,656,574 | -0.29(-1.06%) |
Aug 10, 2010 | 27.64 | 27.99 | 27.35 | 27.84 | 24,519,974 | +0.02(+0.08%) |
Aug 09, 2010 | 27.20 | 27.95 | 27.17 | 27.82 | 26,743,924 | +0.77(+2.85%) |
Aug 06, 2010 | 26.73 | 27.28 | 26.56 | 27.05 | 22,570,646 | +0.11(+0.39%) |
Aug 05, 2010 | 26.74 | 27.08 | 26.68 | 26.94 | 12,834,390 | +0.05(+0.18%) |
Aug 04, 2010 | 26.87 | 27.02 | 26.60 | 26.89 | 14,216,798 | -0.02(-0.08%) |
Aug 03, 2010 | 27.01 | 27.15 | 26.80 | 26.91 | 14,660,286 | -0.21(-0.77%) |