Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.33 | 31.75 | 31.24 | 31.52 | 3,175,489 | +0.11(+0.35%) |
Oct 28, 2010 | 32.03 | 32.18 | 30.68 | 31.41 | 4,378,859 | -0.19(-0.60%) |
Oct 27, 2010 | 32.53 | 32.57 | 31.16 | 31.61 | 5,334,049 | +0.14(+0.44%) |
Oct 25, 2010 | 31.41 | 32.05 | 31.29 | 31.47 | 2,399,438 | +0.28(+0.90%) |
Oct 22, 2010 | 31.09 | 31.48 | 30.92 | 31.19 | 2,580,830 | +0.15(+0.50%) |
Oct 21, 2010 | 31.64 | 31.70 | 30.60 | 31.03 | 4,817,371 | -0.57(-1.79%) |
Oct 20, 2010 | 32.10 | 32.22 | 31.30 | 31.60 | 5,145,378 | -0.21(-0.67%) |
Oct 19, 2010 | 32.63 | 32.88 | 31.59 | 31.81 | 5,971,637 | -1.73(-5.15%) |
Oct 18, 2010 | 33.45 | 33.65 | 32.77 | 33.54 | 3,058,673 | +0.26(+0.77%) |
Oct 15, 2010 | 33.25 | 33.61 | 32.94 | 33.28 | 3,358,075 | +0.43(+1.32%) |
Oct 14, 2010 | 32.91 | 33.47 | 32.66 | 32.85 | 3,813,189 | +0.07(+0.22%) |
Oct 13, 2010 | 33.38 | 33.43 | 32.62 | 32.77 | 3,975,532 | -0.35(-1.04%) |
Oct 12, 2010 | 31.99 | 33.27 | 31.84 | 33.12 | 4,241,763 | +0.93(+2.90%) |
Oct 11, 2010 | 31.99 | 32.91 | 31.82 | 32.19 | 5,032,118 | +0.65(+2.08%) |
Oct 08, 2010 | 31.53 | 31.70 | 30.53 | 31.53 | 4,083,614 | +0.62(+2.00%) |
Oct 07, 2010 | 30.95 | 31.46 | 30.60 | 30.91 | 339 | +2.53(+8.91%) |
Oct 06, 2010 | 28.67 | 29.09 | 27.98 | 28.38 | 3,784,058 | -0.16(-0.57%) |
Oct 05, 2010 | 28.20 | 28.77 | 28.09 | 28.55 | 3,373,014 | +0.65(+2.35%) |
Oct 04, 2010 | 27.75 | 28.02 | 27.43 | 27.89 | 3,224,558 | +0.13(+0.45%) |
Oct 01, 2010 | 27.77 | 29.41 | 27.56 | 27.77 | 6,584,741 | -1.15(-3.99%) |
Sep 30, 2010 | 28.92 | 29.55 | 28.52 | 28.92 | 3,965,704 | +0.02(+0.07%) |
Sep 29, 2010 | 28.67 | 29.20 | 28.57 | 28.90 | 271 | +0.07(+0.25%) |
Sep 28, 2010 | 28.32 | 28.88 | 28.08 | 28.82 | 2,455,711 | +0.48(+1.69%) |
Sep 27, 2010 | 28.35 | 28.60 | 27.99 | 28.35 | 2,009,901 | -0.18(-0.64%) |
Sep 24, 2010 | 27.56 | 28.55 | 27.38 | 28.53 | 3,124,143 | +1.50(+5.55%) |
Sep 23, 2010 | 26.56 | 27.30 | 26.44 | 27.03 | 2,692,890 | +0.26(+0.99%) |
Sep 22, 2010 | 27.30 | 27.35 | 26.39 | 26.77 | 3,748,938 | -0.68(-2.47%) |
Sep 21, 2010 | 28.04 | 28.04 | 27.24 | 27.44 | 3,039,878 | -0.56(-2.00%) |
Sep 20, 2010 | 27.51 | 28.09 | 27.17 | 28.00 | 2,981,728 | +0.84(+3.09%) |
Sep 17, 2010 | 27.16 | 27.21 | 26.65 | 27.16 | 3,495,733 | +0.26(+0.96%) |
Sep 15, 2010 | 26.82 | 27.12 | 26.56 | 26.91 | 2,420,039 | -0.19(-0.71%) |
Sep 14, 2010 | 26.44 | 27.33 | 26.36 | 27.10 | 4,806,626 | +1.00(+3.83%) |
Sep 13, 2010 | 26.02 | 26.43 | 25.88 | 26.10 | 4,802,476 | +0.46(+1.81%) |
Sep 10, 2010 | 25.34 | 25.81 | 25.29 | 25.63 | 2,579,670 | +0.38(+1.51%) |
Sep 09, 2010 | 25.81 | 25.92 | 25.06 | 25.25 | 2,792,095 | -0.12(-0.46%) |
Sep 08, 2010 | 25.48 | 25.74 | 25.11 | 25.37 | 4,401,898 | -0.06(-0.23%) |
Sep 07, 2010 | 26.01 | 26.05 | 25.37 | 25.43 | 4,536,504 | -0.82(-3.14%) |
Sep 03, 2010 | 26.18 | 26.66 | 26.03 | 26.25 | 5,400,317 | +0.39(+1.51%) |
Sep 02, 2010 | 26.16 | 26.32 | 25.32 | 25.86 | 13,386,031 | -1.04(-3.88%) |
Sep 01, 2010 | 25.99 | 27.08 | 25.89 | 26.91 | 6,619,662 | +1.52(+6.00%) |
Aug 31, 2010 | 25.36 | 26.50 | 25.32 | 25.38 | 30,461 | -0.43(-1.68%) |
Aug 30, 2010 | 26.49 | 26.52 | 25.69 | 25.82 | 6,318,315 | -0.65(-2.47%) |
Aug 27, 2010 | 26.35 | 26.50 | 25.49 | 26.47 | 6,359,674 | +0.58(+2.23%) |
Aug 26, 2010 | 25.89 | 26.15 | 25.77 | 25.89 | 271 | -0.29(-1.11%) |
Aug 25, 2010 | 25.63 | 26.34 | 24.99 | 26.18 | 4,804,576 | +0.47(+1.82%) |
Aug 24, 2010 | 26.30 | 26.33 | 25.53 | 25.72 | 159 | -1.07(-3.99%) |
Aug 23, 2010 | 27.00 | 27.19 | 26.26 | 26.79 | 6,356,327 | +0.15(+0.58%) |
Aug 20, 2010 | 25.81 | 26.73 | 25.61 | 26.63 | 5,444,626 | +0.53(+2.02%) |
Aug 19, 2010 | 26.45 | 26.80 | 25.95 | 26.11 | 159 | -0.22(-0.83%) |
Aug 18, 2010 | 25.48 | 26.46 | 25.10 | 26.32 | 9,832,227 | +0.67(+2.62%) |
Aug 17, 2010 | 26.32 | 26.63 | 24.86 | 25.65 | 1,024 | -1.89(-6.86%) |
Aug 16, 2010 | 27.29 | 27.96 | 27.01 | 27.54 | 4,316,348 | -0.02(-0.08%) |
Aug 13, 2010 | 27.56 | 27.93 | 27.33 | 27.56 | 2,780,636 | +0.01(+0.03%) |
Aug 12, 2010 | 26.96 | 27.66 | 26.58 | 27.55 | 3,355,047 | +0.04(+0.13%) |
Aug 11, 2010 | 27.73 | 28.11 | 27.22 | 27.52 | 136 | -0.89(-3.12%) |
Aug 10, 2010 | 28.41 | 28.67 | 27.94 | 28.40 | 2,695,079 | -0.52(-1.80%) |
Aug 09, 2010 | 28.67 | 29.40 | 28.67 | 28.92 | 3,053,581 | +0.38(+1.33%) |
Aug 06, 2010 | 28.54 | 28.68 | 27.77 | 28.54 | 4,510,702 | -0.39(-1.34%) |
Aug 05, 2010 | 28.30 | 29.50 | 27.63 | 28.93 | 5,882,729 | +0.53(+1.88%) |
Aug 04, 2010 | 27.91 | 28.58 | 27.91 | 28.40 | 4,618,815 | +0.50(+1.78%) |
Aug 03, 2010 | 28.32 | 28.42 | 27.43 | 27.90 | 4,257,506 | -0.53(-1.85%) |