Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.70 | 31.16 | 30.54 | 30.64 | 319,875 | -0.15(-0.48%) |
Oct 28, 2010 | 31.14 | 31.32 | 30.60 | 30.79 | 155,250 | -0.14(-0.45%) |
Oct 27, 2010 | 30.64 | 30.94 | 30.51 | 30.93 | 162,845 | -0.03(-0.08%) |
Oct 25, 2010 | 31.04 | 31.32 | 30.88 | 30.95 | 315,983 | +0.11(+0.37%) |
Oct 22, 2010 | 30.79 | 30.87 | 30.53 | 30.84 | 131,662 | +0.19(+0.63%) |
Oct 21, 2010 | 30.48 | 31.09 | 30.20 | 30.65 | 242,131 | +0.24(+0.80%) |
Oct 20, 2010 | 30.19 | 30.78 | 30.05 | 30.41 | 160,205 | +0.39(+1.31%) |
Oct 19, 2010 | 29.96 | 30.45 | 29.79 | 30.01 | 192,481 | -0.51(-1.66%) |
Oct 18, 2010 | 30.01 | 30.57 | 29.99 | 30.52 | 156,247 | +0.50(+1.65%) |
Oct 15, 2010 | 30.64 | 30.80 | 29.95 | 30.02 | 202,153 | -0.38(-1.26%) |
Oct 14, 2010 | 30.62 | 30.68 | 30.28 | 30.41 | 123,821 | -0.23(-0.74%) |
Oct 13, 2010 | 30.21 | 30.87 | 30.03 | 30.63 | 158,890 | +0.58(+1.94%) |
Oct 12, 2010 | 30.15 | 30.20 | 29.55 | 30.05 | 119,153 | -0.14(-0.46%) |
Oct 11, 2010 | 30.37 | 30.49 | 30.07 | 30.19 | 83,068 | -0.12(-0.40%) |
Oct 08, 2010 | 30.31 | 30.44 | 29.63 | 30.31 | 133,862 | +0.51(+1.73%) |
Oct 07, 2010 | 30.45 | 30.45 | 29.67 | 29.80 | 130,184 | -0.45(-1.50%) |
Oct 06, 2010 | 30.03 | 30.49 | 29.97 | 30.25 | 135,063 | +0.08(+0.26%) |
Oct 05, 2010 | 29.60 | 30.28 | 29.28 | 30.17 | 146,514 | +0.98(+3.34%) |
Oct 04, 2010 | 29.89 | 30.07 | 28.95 | 29.20 | 125,861 | -0.72(-2.42%) |
Oct 01, 2010 | 29.92 | 30.08 | 29.62 | 29.92 | 160,562 | +0.25(+0.84%) |
Sep 30, 2010 | 29.66 | 30.26 | 29.21 | 29.67 | 6,623 | -0.01(-0.02%) |
Sep 29, 2010 | 29.59 | 30.07 | 29.49 | 29.67 | 349,996 | -0.15(-0.50%) |
Sep 28, 2010 | 29.49 | 29.94 | 28.71 | 29.82 | 314 | +0.11(+0.38%) |
Sep 27, 2010 | 29.54 | 30.01 | 29.38 | 29.71 | 189,439 | -0.04(-0.15%) |
Sep 24, 2010 | 29.08 | 29.75 | 29.01 | 29.75 | 127,001 | +1.12(+3.89%) |
Sep 23, 2010 | 29.00 | 29.33 | 28.58 | 28.64 | 1,300 | -0.70(-2.38%) |
Sep 22, 2010 | 29.40 | 29.53 | 29.03 | 29.33 | 230,274 | -0.13(-0.44%) |
Sep 21, 2010 | 29.24 | 29.97 | 29.06 | 29.47 | 198,407 | +0.21(+0.71%) |
Sep 20, 2010 | 28.65 | 29.32 | 28.38 | 29.26 | 184,485 | +0.64(+2.25%) |
Sep 17, 2010 | 28.61 | 28.69 | 28.12 | 28.61 | 261,230 | -0.03(-0.09%) |
Sep 15, 2010 | 28.38 | 28.90 | 27.92 | 28.64 | 152,803 | +0.22(+0.77%) |
Sep 14, 2010 | 28.75 | 28.87 | 28.40 | 28.42 | 148,947 | -0.35(-1.21%) |
Sep 13, 2010 | 27.93 | 28.88 | 27.77 | 28.77 | 268,021 | +1.05(+3.80%) |
Sep 10, 2010 | 28.03 | 28.32 | 27.70 | 27.71 | 123,181 | -0.29(-1.03%) |
Sep 09, 2010 | 28.32 | 28.37 | 27.65 | 28.00 | 104,120 | +0.07(+0.25%) |
Sep 08, 2010 | 27.64 | 28.15 | 27.62 | 27.93 | 131,840 | +0.37(+1.36%) |
Sep 07, 2010 | 28.05 | 28.05 | 27.42 | 27.56 | 1,059 | -0.51(-1.83%) |
Sep 03, 2010 | 27.98 | 28.31 | 27.74 | 28.07 | 152,532 | +0.52(+1.90%) |
Sep 02, 2010 | 27.25 | 27.64 | 27.21 | 27.55 | 526 | +0.11(+0.41%) |
Sep 01, 2010 | 26.66 | 27.44 | 26.40 | 27.44 | 190,247 | +1.23(+4.69%) |
Aug 31, 2010 | 26.17 | 26.68 | 25.95 | 26.21 | 2,295 | -0.11(-0.43%) |
Aug 30, 2010 | 26.92 | 27.03 | 26.32 | 26.32 | 127,148 | -0.65(-2.42%) |
Aug 27, 2010 | 26.97 | 27.02 | 26.02 | 26.97 | 182,957 | +0.95(+3.65%) |
Aug 26, 2010 | 26.68 | 27.00 | 25.99 | 26.02 | 742 | -0.57(-2.16%) |
Aug 25, 2010 | 26.22 | 26.85 | 25.92 | 26.60 | 734 | +0.24(+0.89%) |
Aug 24, 2010 | 26.56 | 27.09 | 26.32 | 26.36 | 2,985 | -0.53(-1.98%) |
Aug 23, 2010 | 27.64 | 27.75 | 26.89 | 26.89 | 233,423 | -0.47(-1.72%) |
Aug 20, 2010 | 27.16 | 27.41 | 26.92 | 27.37 | 182,415 | +0.09(+0.32%) |
Aug 19, 2010 | 27.71 | 27.83 | 27.20 | 27.28 | 2,566 | -0.63(-2.25%) |
Aug 18, 2010 | 28.23 | 28.37 | 27.87 | 27.91 | 11,572 | -0.44(-1.56%) |
Aug 17, 2010 | 27.59 | 28.80 | 27.44 | 28.35 | 1,778 | +1.00(+3.65%) |
Aug 16, 2010 | 27.05 | 27.64 | 26.79 | 27.35 | 178,395 | +0.03(+0.10%) |
Aug 13, 2010 | 27.32 | 27.91 | 27.27 | 27.32 | 224,788 | -0.35(-1.26%) |
Aug 12, 2010 | 27.41 | 27.84 | 26.97 | 27.67 | 211,342 | -0.23(-0.81%) |
Aug 11, 2010 | 28.30 | 28.38 | 27.82 | 27.90 | 280,343 | -1.09(-3.74%) |
Aug 10, 2010 | 29.00 | 29.00 | 28.58 | 28.98 | 230 | -0.44(-1.50%) |
Aug 09, 2010 | 29.29 | 29.49 | 28.86 | 29.43 | 242,887 | +0.21(+0.71%) |
Aug 06, 2010 | 29.22 | 30.12 | 28.57 | 29.22 | 412,644 | -1.06(-3.50%) |
Aug 05, 2010 | 30.40 | 30.81 | 29.91 | 30.28 | 435,935 | -0.15(-0.49%) |
Aug 04, 2010 | 28.61 | 30.48 | 28.51 | 30.42 | 492,062 | +2.28(+8.11%) |
Aug 03, 2010 | 28.53 | 28.59 | 27.72 | 28.14 | 184,042 | -0.61(-2.11%) |