Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.16 | 30.78 | 30.16 | 30.76 | 6,653,283 | +0.54(+1.78%) |
Oct 28, 2010 | 30.08 | 30.50 | 30.02 | 30.23 | 4,953,104 | +0.18(+0.61%) |
Oct 27, 2010 | 29.98 | 30.18 | 29.82 | 30.04 | 5,151,238 | -0.30(-0.99%) |
Oct 25, 2010 | 30.46 | 30.54 | 30.27 | 30.34 | 3,871,120 | +0.00(+0.01%) |
Oct 22, 2010 | 30.33 | 30.42 | 30.10 | 30.34 | 7,005,464 | -0.11(-0.37%) |
Oct 21, 2010 | 30.02 | 30.94 | 29.88 | 30.45 | 11,961,800 | -0.17(-0.54%) |
Oct 20, 2010 | 30.58 | 30.83 | 30.57 | 30.62 | 2,750,233 | +0.07(+0.24%) |
Oct 19, 2010 | 30.51 | 30.80 | 30.35 | 30.54 | 3,566,876 | -0.12(-0.40%) |
Oct 18, 2010 | 30.70 | 30.70 | 30.56 | 30.67 | 3,611,425 | +0.01(+0.04%) |
Oct 15, 2010 | 31.03 | 31.06 | 30.57 | 30.65 | 4,908,648 | -0.18(-0.58%) |
Oct 14, 2010 | 31.13 | 31.28 | 30.76 | 30.83 | 4,019,807 | -0.27(-0.87%) |
Oct 13, 2010 | 30.74 | 31.17 | 30.74 | 31.10 | 4,475,065 | +0.48(+1.56%) |
Oct 12, 2010 | 30.46 | 30.70 | 30.32 | 30.62 | 3,109,986 | +0.13(+0.42%) |
Oct 11, 2010 | 30.55 | 30.62 | 30.42 | 30.50 | 2,404,122 | -0.09(-0.30%) |
Oct 08, 2010 | 30.59 | 30.79 | 30.39 | 30.59 | 3,998,739 | -0.14(-0.46%) |
Oct 07, 2010 | 31.05 | 31.08 | 30.62 | 30.73 | 2,479,285 | -0.18(-0.57%) |
Oct 06, 2010 | 30.99 | 31.16 | 30.84 | 30.91 | 4,117,419 | -0.09(-0.30%) |
Oct 05, 2010 | 31.09 | 31.22 | 30.97 | 31.00 | 5,815,241 | +0.04(+0.12%) |
Oct 04, 2010 | 30.97 | 31.20 | 30.81 | 30.96 | 3,245,734 | -0.20(-0.65%) |
Oct 01, 2010 | 31.16 | 31.22 | 30.92 | 31.16 | 3,335,842 | +0.25(+0.80%) |
Sep 30, 2010 | 30.92 | 31.21 | 30.68 | 30.92 | 6,578 | -0.07(-0.22%) |
Sep 29, 2010 | 30.93 | 31.11 | 30.82 | 30.98 | 1,902,926 | -0.02(-0.08%) |
Sep 28, 2010 | 31.04 | 31.14 | 30.73 | 31.01 | 2,789,123 | +0.03(+0.10%) |
Sep 27, 2010 | 31.18 | 31.22 | 30.97 | 30.98 | 2,419,171 | -0.24(-0.76%) |
Sep 24, 2010 | 31.11 | 31.25 | 31.09 | 31.22 | 3,562,703 | +0.27(+0.87%) |
Sep 23, 2010 | 30.95 | 31.09 | 30.76 | 30.95 | 312 | -0.13(-0.41%) |
Sep 22, 2010 | 30.89 | 31.22 | 30.89 | 31.08 | 3,324,633 | +0.25(+0.81%) |
Sep 21, 2010 | 30.97 | 31.11 | 30.62 | 30.83 | 4,650,235 | -0.28(-0.90%) |
Sep 20, 2010 | 31.06 | 31.14 | 30.97 | 31.11 | 3,266,379 | +0.15(+0.47%) |
Sep 17, 2010 | 30.96 | 31.28 | 30.95 | 30.96 | 3,617,150 | -0.26(-0.82%) |
Sep 15, 2010 | 31.06 | 31.24 | 30.85 | 31.22 | 3,267,054 | +0.18(+0.57%) |
Sep 14, 2010 | 31.25 | 31.25 | 30.98 | 31.04 | 2,951,162 | -0.37(-1.17%) |
Sep 13, 2010 | 31.49 | 31.54 | 31.20 | 31.41 | 2,215,290 | +0.02(+0.08%) |
Sep 10, 2010 | 30.98 | 31.41 | 30.98 | 31.38 | 3,194,007 | +0.23(+0.75%) |
Sep 09, 2010 | 31.21 | 31.21 | 31.02 | 31.15 | 1,986,545 | +0.20(+0.65%) |
Sep 08, 2010 | 30.64 | 31.06 | 30.64 | 30.95 | 2,588,459 | +0.30(+0.98%) |
Sep 07, 2010 | 30.75 | 30.93 | 30.62 | 30.65 | 449 | -0.21(-0.67%) |
Sep 03, 2010 | 30.73 | 30.86 | 30.57 | 30.86 | 3,192,411 | +0.24(+0.78%) |
Sep 02, 2010 | 30.64 | 30.71 | 30.29 | 30.62 | 450 | +0.07(+0.24%) |
Sep 01, 2010 | 30.73 | 30.87 | 30.41 | 30.54 | 5,388,870 | +0.09(+0.31%) |
Aug 31, 2010 | 30.43 | 30.62 | 30.16 | 30.45 | 7,024 | +0.21(+0.69%) |
Aug 30, 2010 | 30.59 | 30.68 | 30.22 | 30.24 | 3,563,383 | -0.02(-0.05%) |
Aug 27, 2010 | 30.67 | 30.68 | 30.06 | 30.26 | 4,147,759 | +0.42(+1.40%) |
Aug 26, 2010 | 29.92 | 30.27 | 29.76 | 29.84 | 329 | -0.29(-0.97%) |
Aug 25, 2010 | 30.01 | 30.32 | 29.96 | 30.13 | 4,537,347 | -0.07(-0.24%) |
Aug 24, 2010 | 30.07 | 30.34 | 30.07 | 30.20 | 564 | -0.12(-0.38%) |
Aug 23, 2010 | 30.35 | 30.50 | 30.22 | 30.32 | 2,955,087 | +0.10(+0.32%) |
Aug 20, 2010 | 30.23 | 30.29 | 30.07 | 30.22 | 4,739,404 | -0.07(-0.22%) |
Aug 19, 2010 | 30.92 | 30.92 | 30.19 | 30.29 | 564 | -0.67(-2.16%) |
Aug 18, 2010 | 31.14 | 31.16 | 30.85 | 30.95 | 3,757,966 | -0.15(-0.47%) |
Aug 17, 2010 | 31.06 | 31.33 | 30.89 | 31.10 | 3,913,748 | +0.16(+0.53%) |
Aug 16, 2010 | 30.66 | 30.94 | 30.51 | 30.94 | 2,649,114 | +0.18(+0.57%) |
Aug 13, 2010 | 30.76 | 30.99 | 30.41 | 30.76 | 5,691,180 | +0.16(+0.54%) |
Aug 12, 2010 | 30.32 | 30.77 | 30.25 | 30.60 | 7,720,169 | -0.33(-1.08%) |
Aug 11, 2010 | 31.13 | 31.21 | 30.75 | 30.93 | 452 | +0.17(+0.55%) |
Aug 10, 2010 | 30.72 | 31.49 | 30.72 | 30.76 | 8,219,680 | -0.09(-0.30%) |
Aug 09, 2010 | 30.50 | 31.03 | 30.50 | 30.85 | 6,548,148 | +0.39(+1.28%) |
Aug 06, 2010 | 30.46 | 30.52 | 30.03 | 30.46 | 7,125,669 | +0.17(+0.56%) |
Aug 05, 2010 | 30.74 | 30.74 | 29.75 | 30.29 | 8,994,308 | -0.54(-1.75%) |
Aug 04, 2010 | 30.28 | 30.95 | 30.18 | 30.83 | 5,699,237 | +0.66(+2.19%) |
Aug 03, 2010 | 30.12 | 30.41 | 30.08 | 30.17 | 6,186,788 | -0.20(-0.66%) |