Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.02 | 32.46 | 31.89 | 32.45 | 6,624,923 | +0.08(+0.23%) |
Oct 28, 2010 | 32.15 | 32.40 | 31.60 | 32.38 | 5,972,518 | +0.45(+1.41%) |
Oct 27, 2010 | 31.96 | 32.05 | 31.29 | 31.93 | 8,296,383 | +1.48(+4.86%) |
Oct 25, 2010 | 30.55 | 30.77 | 30.42 | 30.45 | 7,573,010 | +0.27(+0.90%) |
Oct 22, 2010 | 30.12 | 30.21 | 29.95 | 30.18 | 5,640,883 | +0.16(+0.53%) |
Oct 21, 2010 | 29.93 | 30.24 | 29.83 | 30.02 | 10,116,486 | +0.17(+0.55%) |
Oct 20, 2010 | 29.36 | 29.91 | 29.30 | 29.85 | 7,811,792 | +0.36(+1.22%) |
Oct 19, 2010 | 29.48 | 29.67 | 29.26 | 29.49 | 10,618,287 | -0.35(-1.16%) |
Oct 18, 2010 | 29.64 | 29.92 | 29.52 | 29.84 | 7,304,356 | +0.27(+0.92%) |
Oct 15, 2010 | 30.06 | 30.09 | 29.50 | 29.57 | 9,047,776 | -0.24(-0.81%) |
Oct 14, 2010 | 30.33 | 30.37 | 29.66 | 29.81 | 6,404,173 | -0.41(-1.34%) |
Oct 13, 2010 | 30.45 | 30.51 | 30.18 | 30.21 | 6,383,160 | +0.01(+0.02%) |
Oct 12, 2010 | 29.93 | 30.35 | 29.70 | 30.21 | 6,204,603 | +0.05(+0.17%) |
Oct 11, 2010 | 30.19 | 30.29 | 29.95 | 30.15 | 3,651,305 | -0.13(-0.42%) |
Oct 08, 2010 | 30.28 | 30.35 | 29.90 | 30.28 | 6,996,990 | +0.12(+0.40%) |
Oct 07, 2010 | 30.04 | 30.21 | 29.68 | 30.16 | 6,491,533 | +0.13(+0.43%) |
Oct 06, 2010 | 29.83 | 30.11 | 29.63 | 30.03 | 7,732,748 | +0.07(+0.23%) |
Oct 05, 2010 | 29.05 | 30.00 | 28.96 | 29.96 | 266 | +1.33(+4.65%) |
Oct 04, 2010 | 28.77 | 28.99 | 28.30 | 28.63 | 5,120,665 | -0.23(-0.78%) |
Oct 01, 2010 | 28.86 | 29.18 | 28.57 | 28.86 | 5,277,729 | +0.14(+0.48%) |
Sep 30, 2010 | 28.73 | 29.28 | 28.49 | 28.72 | 19,032 | -0.43(-1.48%) |
Sep 29, 2010 | 29.30 | 29.38 | 28.87 | 29.15 | 8,854,989 | +0.32(+1.09%) |
Sep 28, 2010 | 28.48 | 28.90 | 28.01 | 28.84 | 10,408 | +0.26(+0.89%) |
Sep 27, 2010 | 28.47 | 28.68 | 28.23 | 28.58 | 5,108,817 | +0.17(+0.61%) |
Sep 24, 2010 | 28.06 | 28.70 | 28.02 | 28.41 | 7,238,207 | +0.78(+2.83%) |
Sep 23, 2010 | 27.63 | 28.15 | 27.54 | 27.63 | 5,053,459 | -0.23(-0.81%) |
Sep 22, 2010 | 28.42 | 28.58 | 27.78 | 27.85 | 6,717,474 | -0.39(-1.38%) |
Sep 21, 2010 | 29.09 | 29.26 | 27.77 | 28.24 | 11,884,755 | +0.38(+1.38%) |
Sep 20, 2010 | 27.27 | 28.38 | 27.24 | 27.86 | 10,476,930 | +0.86(+3.17%) |
Sep 17, 2010 | 27.00 | 27.11 | 26.74 | 27.00 | 5,723,772 | +0.24(+0.90%) |
Sep 15, 2010 | 26.83 | 27.00 | 26.60 | 26.76 | 6,464,556 | -0.22(-0.81%) |
Sep 14, 2010 | 26.94 | 27.30 | 26.73 | 26.98 | 3,816,253 | +0.05(+0.17%) |
Sep 13, 2010 | 26.88 | 27.00 | 26.69 | 26.94 | 3,028,424 | +0.41(+1.56%) |
Sep 10, 2010 | 26.48 | 26.63 | 26.36 | 26.52 | 3,225,176 | +0.08(+0.28%) |
Sep 09, 2010 | 26.36 | 26.80 | 25.99 | 26.45 | 7,182,063 | +0.46(+1.76%) |
Sep 08, 2010 | 25.70 | 26.16 | 25.45 | 25.99 | 7,356,575 | +0.53(+2.07%) |
Sep 07, 2010 | 25.46 | 25.64 | 25.35 | 25.46 | 619 | -0.60(-2.31%) |
Sep 03, 2010 | 25.77 | 26.13 | 25.63 | 26.06 | 5,031,247 | +0.65(+2.54%) |
Sep 02, 2010 | 24.77 | 25.48 | 24.74 | 25.42 | 485 | +0.68(+2.77%) |
Sep 01, 2010 | 23.96 | 24.74 | 23.86 | 24.73 | 6,311,291 | +1.27(+5.42%) |
Aug 31, 2010 | 23.45 | 23.61 | 22.93 | 23.46 | 21,617 | +0.26(+1.13%) |
Aug 30, 2010 | 23.58 | 23.70 | 23.20 | 23.20 | 3,212,566 | +0.14(+0.62%) |
Aug 27, 2010 | 23.06 | 23.74 | 22.84 | 23.06 | 6,333,310 | +0.08(+0.36%) |
Aug 26, 2010 | 23.11 | 23.42 | 22.89 | 22.97 | 4,613,777 | -0.07(-0.29%) |
Aug 25, 2010 | 22.58 | 23.17 | 22.52 | 23.04 | 7,234,049 | +0.16(+0.69%) |
Aug 24, 2010 | 23.05 | 23.14 | 22.74 | 22.88 | 775 | -0.81(-3.43%) |
Aug 23, 2010 | 23.97 | 24.13 | 23.65 | 23.70 | 3,533,526 | -0.20(-0.85%) |
Aug 20, 2010 | 23.94 | 23.97 | 23.45 | 23.90 | 4,521,303 | -0.28(-1.15%) |
Aug 19, 2010 | 24.86 | 24.91 | 23.98 | 24.18 | 775 | -0.66(-2.66%) |
Aug 18, 2010 | 24.81 | 25.03 | 24.54 | 24.84 | 5,951,028 | +0.02(+0.09%) |
Aug 17, 2010 | 24.60 | 25.03 | 24.39 | 24.82 | 5,143,772 | +0.48(+1.97%) |
Aug 16, 2010 | 24.11 | 24.46 | 24.00 | 24.34 | 3,797,629 | -0.03(-0.12%) |
Aug 13, 2010 | 24.37 | 24.60 | 24.08 | 24.37 | 5,358,906 | -0.08(-0.34%) |
Aug 12, 2010 | 24.37 | 24.78 | 24.31 | 24.45 | 6,054,098 | -0.19(-0.79%) |
Aug 11, 2010 | 24.81 | 24.85 | 24.52 | 24.64 | 621 | -0.84(-3.29%) |
Aug 10, 2010 | 25.56 | 25.84 | 25.15 | 25.48 | 7,805,912 | -0.87(-3.30%) |
Aug 09, 2010 | 26.71 | 26.77 | 26.34 | 26.35 | 4,627,455 | -0.35(-1.32%) |
Aug 06, 2010 | 26.70 | 26.94 | 26.22 | 26.70 | 4,836,426 | -0.16(-0.59%) |
Aug 05, 2010 | 26.67 | 26.89 | 26.42 | 26.86 | 3,847,044 | -0.10(-0.39%) |
Aug 04, 2010 | 26.53 | 27.04 | 26.49 | 26.97 | 4,338,996 | +0.44(+1.67%) |
Aug 03, 2010 | 26.56 | 26.62 | 26.20 | 26.52 | 4,454,740 | -0.10(-0.37%) |