Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.69 | 31.87 | 31.68 | 31.87 | 153,144 | +0.18(+0.57%) |
Oct 28, 2010 | 31.85 | 31.85 | 31.59 | 31.69 | 318,297 | +0.00(+0.00%) |
Oct 27, 2010 | 31.67 | 31.77 | 31.55 | 31.69 | 251,922 | +0.10(+0.32%) |
Oct 25, 2010 | 31.69 | 31.77 | 31.55 | 31.59 | 146,161 | +0.02(+0.06%) |
Oct 22, 2010 | 31.61 | 31.65 | 31.52 | 31.57 | 164,447 | +0.01(+0.02%) |
Oct 21, 2010 | 31.63 | 31.75 | 31.48 | 31.56 | 189,557 | -0.03(-0.09%) |
Oct 20, 2010 | 31.55 | 31.61 | 31.49 | 31.59 | 125,749 | +0.16(+0.51%) |
Oct 19, 2010 | 31.39 | 31.55 | 31.37 | 31.43 | 184,166 | -0.14(-0.44%) |
Oct 18, 2010 | 31.59 | 31.59 | 31.49 | 31.57 | 255,309 | +0.00(+0.00%) |
Oct 15, 2010 | 31.69 | 31.69 | 31.45 | 31.57 | 197,117 | -0.02(-0.06%) |
Oct 14, 2010 | 31.69 | 31.71 | 31.51 | 31.59 | 391,426 | -0.10(-0.32%) |
Oct 13, 2010 | 31.81 | 31.81 | 31.63 | 31.69 | 403,140 | +0.12(+0.38%) |
Oct 12, 2010 | 31.53 | 31.59 | 31.39 | 31.57 | 271,375 | +0.02(+0.06%) |
Oct 11, 2010 | 31.55 | 31.59 | 31.43 | 31.55 | 206,570 | +0.12(+0.38%) |
Oct 08, 2010 | 31.43 | 31.49 | 31.33 | 31.43 | 224,080 | +0.02(+0.06%) |
Oct 07, 2010 | 31.33 | 31.47 | 31.15 | 31.41 | 395,670 | +0.18(+0.58%) |
Oct 06, 2010 | 31.17 | 31.25 | 31.13 | 31.23 | 251,819 | +0.08(+0.26%) |
Oct 05, 2010 | 31.25 | 31.25 | 31.08 | 31.14 | 374,008 | +0.08(+0.25%) |
Oct 04, 2010 | 31.15 | 31.15 | 30.93 | 31.07 | 329,164 | +0.02(+0.06%) |
Oct 01, 2010 | 31.05 | 31.07 | 30.89 | 31.05 | 281,960 | +0.16(+0.52%) |
Sep 30, 2010 | 30.95 | 30.95 | 30.75 | 30.89 | 642,253 | +0.08(+0.26%) |
Sep 29, 2010 | 30.71 | 30.83 | 30.66 | 30.81 | 300,111 | +0.12(+0.39%) |
Sep 28, 2010 | 30.67 | 30.75 | 30.53 | 30.69 | 212,036 | +0.06(+0.20%) |
Sep 27, 2010 | 30.69 | 30.69 | 30.57 | 30.62 | 196,722 | +0.08(+0.26%) |
Sep 24, 2010 | 30.77 | 30.79 | 30.55 | 30.55 | 488,977 | +0.04(+0.13%) |
Sep 23, 2010 | 30.49 | 30.63 | 30.45 | 30.51 | 275,092 | -0.14(-0.46%) |
Sep 22, 2010 | 30.57 | 30.69 | 30.55 | 30.65 | 268,862 | +0.08(+0.26%) |
Sep 21, 2010 | 30.57 | 30.61 | 30.49 | 30.57 | 254,787 | +0.06(+0.20%) |
Sep 20, 2010 | 30.51 | 30.57 | 30.39 | 30.51 | 243,246 | +0.12(+0.40%) |
Sep 17, 2010 | 30.38 | 30.45 | 30.29 | 30.38 | 318,601 | +0.02(+0.06%) |
Sep 15, 2010 | 30.51 | 30.51 | 30.29 | 30.37 | 324,891 | -0.08(-0.26%) |
Sep 14, 2010 | 30.55 | 30.57 | 30.39 | 30.45 | 246,920 | -0.04(-0.13%) |
Sep 13, 2010 | 30.41 | 30.49 | 30.39 | 30.49 | 285,941 | +0.14(+0.46%) |
Sep 10, 2010 | 30.49 | 30.51 | 30.31 | 30.35 | 256,207 | +0.02(+0.07%) |
Sep 09, 2010 | 30.47 | 30.47 | 30.30 | 30.33 | 414,921 | +0.10(+0.33%) |
Sep 08, 2010 | 30.39 | 30.39 | 30.22 | 30.23 | 206,404 | -0.02(-0.07%) |
Sep 07, 2010 | 30.33 | 30.33 | 30.15 | 30.25 | 227,478 | -0.12(-0.39%) |
Sep 03, 2010 | 30.43 | 30.43 | 30.31 | 30.37 | 208,352 | +0.06(+0.20%) |
Sep 02, 2010 | 30.19 | 30.31 | 30.11 | 30.31 | 448,343 | +0.18(+0.60%) |
Sep 01, 2010 | 30.17 | 30.19 | 30.01 | 30.13 | 248,533 | +0.24(+0.80%) |
Aug 31, 2010 | 29.99 | 30.05 | 29.75 | 29.89 | 172,462 | -0.02(-0.07%) |
Aug 30, 2010 | 30.19 | 30.19 | 29.91 | 29.91 | 511,435 | -0.28(-0.93%) |
Aug 27, 2010 | 30.19 | 30.23 | 29.99 | 30.19 | 682,187 | +0.06(+0.20%) |
Aug 26, 2010 | 30.19 | 30.19 | 29.99 | 30.13 | 632,332 | +0.18(+0.60%) |