Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.36 | 30.72 | 29.82 | 29.86 | 4,530,992 | -0.49(-1.61%) |
Oct 28, 2010 | 30.40 | 30.65 | 30.08 | 30.35 | 2,785,193 | +0.17(+0.56%) |
Oct 27, 2010 | 30.53 | 30.78 | 30.10 | 30.18 | 3,883,825 | -1.09(-3.49%) |
Oct 25, 2010 | 31.56 | 31.79 | 31.22 | 31.27 | 2,949,847 | +0.07(+0.22%) |
Oct 22, 2010 | 31.39 | 31.56 | 31.08 | 31.20 | 2,900,966 | -0.19(-0.61%) |
Oct 21, 2010 | 31.38 | 31.50 | 31.01 | 31.39 | 2,539,369 | +0.06(+0.19%) |
Oct 20, 2010 | 31.09 | 31.62 | 31.04 | 31.33 | 3,374,382 | +0.43(+1.39%) |
Oct 19, 2010 | 31.53 | 31.65 | 30.73 | 30.90 | 3,982,263 | -1.09(-3.41%) |
Oct 18, 2010 | 31.70 | 32.00 | 31.44 | 31.99 | 3,478,359 | +0.25(+0.79%) |
Oct 15, 2010 | 31.86 | 32.06 | 31.54 | 31.74 | 3,842,832 | +0.16(+0.51%) |
Oct 14, 2010 | 31.62 | 32.41 | 31.40 | 31.58 | 3,523,104 | -0.09(-0.28%) |
Oct 13, 2010 | 31.24 | 31.97 | 31.00 | 31.67 | 3,916,505 | +0.66(+2.13%) |
Oct 12, 2010 | 30.75 | 31.14 | 30.53 | 31.01 | 2,243,430 | +0.11(+0.36%) |
Oct 11, 2010 | 30.68 | 31.09 | 30.62 | 30.90 | 2,234,300 | +0.21(+0.68%) |
Oct 08, 2010 | 30.69 | 31.04 | 30.40 | 30.69 | 2,405,311 | +0.01(+0.03%) |
Oct 07, 2010 | 30.47 | 30.88 | 30.38 | 30.68 | 4,315,487 | +0.30(+0.99%) |
Oct 06, 2010 | 30.97 | 31.25 | 30.17 | 30.38 | 3,181,557 | -0.39(-1.28%) |
Oct 05, 2010 | 30.75 | 31.11 | 30.52 | 30.77 | 3,208,562 | +0.27(+0.90%) |
Oct 04, 2010 | 31.09 | 31.22 | 30.42 | 30.50 | 2,366,637 | -0.70(-2.24%) |
Oct 01, 2010 | 31.20 | 31.70 | 30.79 | 31.20 | 2,983,581 | -0.41(-1.31%) |
Sep 30, 2010 | 31.61 | 31.84 | 31.28 | 31.61 | 6,700 | +0.44(+1.42%) |
Sep 29, 2010 | 31.05 | 31.21 | 30.71 | 31.17 | 379 | -0.09(-0.29%) |
Sep 28, 2010 | 30.98 | 31.30 | 30.79 | 31.26 | 3,473,181 | +0.45(+1.46%) |
Sep 27, 2010 | 30.89 | 31.12 | 30.81 | 30.81 | 3,396,505 | -0.13(-0.42%) |
Sep 24, 2010 | 30.95 | 31.04 | 30.79 | 30.94 | 4,477,557 | +0.31(+1.01%) |
Sep 23, 2010 | 30.63 | 30.98 | 30.40 | 30.63 | 5,162,528 | -0.15(-0.49%) |
Sep 22, 2010 | 30.90 | 31.06 | 30.68 | 30.78 | 5,465,688 | -0.27(-0.87%) |
Sep 21, 2010 | 30.51 | 31.44 | 30.47 | 31.05 | 5,125,019 | +0.52(+1.70%) |
Sep 20, 2010 | 29.89 | 30.65 | 29.82 | 30.53 | 3,624,099 | +0.82(+2.76%) |
Sep 17, 2010 | 29.71 | 30.60 | 29.56 | 29.71 | 6,434,881 | -0.64(-2.11%) |
Sep 15, 2010 | 30.37 | 30.50 | 29.86 | 30.35 | 4,260,143 | -0.15(-0.49%) |
Sep 14, 2010 | 30.30 | 30.70 | 30.14 | 30.50 | 3,516,950 | +0.06(+0.20%) |
Sep 13, 2010 | 30.17 | 30.69 | 30.15 | 30.44 | 5,290,171 | +0.51(+1.70%) |
Sep 10, 2010 | 29.55 | 30.09 | 29.24 | 29.93 | 3,634,830 | +0.47(+1.60%) |
Sep 09, 2010 | 29.40 | 29.79 | 29.29 | 29.46 | 4,181,167 | +0.39(+1.34%) |
Sep 08, 2010 | 28.55 | 29.08 | 28.55 | 29.07 | 1,000 | +0.50(+1.75%) |
Sep 07, 2010 | 28.64 | 28.84 | 28.36 | 28.57 | 1,361 | -0.19(-0.66%) |
Sep 03, 2010 | 28.65 | 28.92 | 28.58 | 28.76 | 3,711,750 | +0.35(+1.23%) |
Sep 02, 2010 | 28.05 | 28.41 | 27.67 | 28.41 | 199 | +0.49(+1.76%) |
Sep 01, 2010 | 27.05 | 27.94 | 26.92 | 27.92 | 4,657,235 | +1.19(+4.45%) |
Aug 31, 2010 | 26.69 | 27.20 | 26.42 | 26.73 | 35,494 | -0.15(-0.56%) |
Aug 30, 2010 | 27.32 | 27.49 | 26.87 | 26.88 | 2,355,439 | -0.45(-1.65%) |
Aug 27, 2010 | 27.24 | 27.38 | 26.49 | 27.33 | 2,530,022 | +0.14(+0.51%) |
Aug 26, 2010 | 27.19 | 27.36 | 26.77 | 27.19 | 800 | +0.14(+0.52%) |
Aug 25, 2010 | 26.53 | 27.22 | 26.45 | 27.05 | 3,630,145 | +0.36(+1.35%) |
Aug 24, 2010 | 26.87 | 27.02 | 26.50 | 26.69 | 1,567 | -0.46(-1.69%) |
Aug 23, 2010 | 27.23 | 27.52 | 27.11 | 27.15 | 2,794,649 | +0.04(+0.15%) |
Aug 20, 2010 | 27.09 | 27.36 | 26.98 | 27.11 | 3,014,999 | -0.14(-0.51%) |
Aug 19, 2010 | 28.21 | 28.22 | 27.23 | 27.25 | 567 | -1.09(-3.85%) |
Aug 18, 2010 | 28.05 | 28.60 | 27.75 | 28.34 | 3,782,993 | +0.23(+0.82%) |
Aug 17, 2010 | 28.10 | 28.35 | 27.80 | 28.11 | 2,420,029 | +0.25(+0.90%) |
Aug 16, 2010 | 27.80 | 27.99 | 27.55 | 27.86 | 2,419,217 | -0.28(-1.00%) |
Aug 13, 2010 | 28.14 | 28.26 | 27.80 | 28.14 | 2,503,603 | +0.04(+0.14%) |
Aug 12, 2010 | 28.08 | 28.42 | 27.87 | 28.10 | 3,386,592 | -0.18(-0.64%) |
Aug 11, 2010 | 29.36 | 29.36 | 27.89 | 28.28 | 7,270,835 | -1.41(-4.75%) |
Aug 10, 2010 | 29.68 | 29.69 | 29.28 | 29.69 | 2,500 | -0.05(-0.17%) |
Aug 09, 2010 | 30.11 | 30.39 | 29.73 | 29.74 | 3,812,933 | -0.33(-1.10%) |
Aug 06, 2010 | 30.07 | 30.20 | 29.06 | 30.07 | 6,633,333 | +0.65(+2.21%) |
Aug 05, 2010 | 28.78 | 29.42 | 28.62 | 29.42 | 3,911,905 | +0.48(+1.66%) |
Aug 04, 2010 | 28.47 | 29.03 | 28.39 | 28.94 | 791 | +0.49(+1.72%) |
Aug 03, 2010 | 28.46 | 29.10 | 28.29 | 28.45 | 6,918,433 | -0.05(-0.18%) |