Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.83 | 33.02 | 32.47 | 32.87 | 2,255,685 | +0.02(+0.07%) |
Oct 28, 2010 | 32.87 | 33.09 | 32.47 | 32.85 | 3,294,027 | +0.13(+0.38%) |
Oct 27, 2010 | 32.76 | 33.09 | 32.29 | 32.73 | 3,052,350 | +0.56(+1.75%) |
Oct 25, 2010 | 32.83 | 32.84 | 32.16 | 32.16 | 4,569,184 | -0.36(-1.11%) |
Oct 22, 2010 | 32.80 | 33.17 | 32.32 | 32.52 | 3,578,931 | +0.22(+0.68%) |
Oct 21, 2010 | 32.70 | 33.10 | 32.12 | 32.30 | 4,458,738 | -0.26(-0.79%) |
Oct 20, 2010 | 32.34 | 32.97 | 32.22 | 32.56 | 4,180,756 | +0.47(+1.46%) |
Oct 19, 2010 | 32.71 | 32.87 | 31.93 | 32.09 | 4,566,604 | -0.98(-2.96%) |
Oct 18, 2010 | 32.58 | 33.23 | 32.56 | 33.07 | 4,339,502 | +0.62(+1.91%) |
Oct 15, 2010 | 33.10 | 33.15 | 31.94 | 32.45 | 4,728,090 | -0.37(-1.12%) |
Oct 14, 2010 | 33.43 | 34.09 | 32.40 | 32.82 | 8,020,217 | -0.60(-1.80%) |
Oct 13, 2010 | 32.84 | 33.53 | 32.63 | 33.42 | 7,946,096 | +0.73(+2.23%) |
Oct 12, 2010 | 31.97 | 32.87 | 31.94 | 32.69 | 6,656,934 | +0.58(+1.80%) |
Oct 11, 2010 | 32.21 | 32.36 | 32.00 | 32.11 | 4,445,306 | +0.10(+0.32%) |
Oct 08, 2010 | 32.01 | 32.24 | 31.54 | 32.01 | 5,698,944 | +0.34(+1.09%) |
Oct 07, 2010 | 31.78 | 32.40 | 31.46 | 31.67 | 702 | -0.21(-0.66%) |
Oct 06, 2010 | 31.15 | 31.98 | 31.03 | 31.88 | 7,107,166 | +0.63(+2.00%) |
Oct 05, 2010 | 30.89 | 31.30 | 30.80 | 31.25 | 10,238 | +0.52(+1.68%) |
Oct 04, 2010 | 30.37 | 30.88 | 30.06 | 30.74 | 7,333,718 | +0.33(+1.08%) |
Oct 01, 2010 | 30.41 | 30.89 | 29.97 | 30.41 | 8,420,688 | -0.18(-0.59%) |
Sep 30, 2010 | 31.26 | 31.41 | 29.64 | 30.59 | 23,943,844 | +1.28(+4.38%) |
Sep 29, 2010 | 29.14 | 30.19 | 28.99 | 29.31 | 34,948 | +0.10(+0.35%) |
Sep 28, 2010 | 29.16 | 29.28 | 28.47 | 29.20 | 10,587 | +0.15(+0.51%) |
Sep 27, 2010 | 28.88 | 30.21 | 28.43 | 29.06 | 12,730,496 | +0.52(+1.81%) |
Sep 24, 2010 | 27.81 | 28.56 | 27.71 | 28.54 | 4,248,785 | +1.10(+3.99%) |
Sep 23, 2010 | 27.79 | 28.06 | 27.39 | 27.44 | 2,434 | -0.47(-1.68%) |
Sep 22, 2010 | 28.56 | 28.85 | 27.79 | 27.91 | 3,743,384 | -0.74(-2.57%) |
Sep 21, 2010 | 28.69 | 29.06 | 28.48 | 28.65 | 255 | +0.01(+0.03%) |
Sep 20, 2010 | 27.90 | 28.75 | 27.86 | 28.64 | 3,981,058 | +0.75(+2.69%) |
Sep 17, 2010 | 27.89 | 28.16 | 27.70 | 27.89 | 2,736,125 | -0.41(-1.44%) |
Sep 15, 2010 | 28.26 | 28.79 | 27.91 | 28.30 | 3,705,523 | +0.02(+0.08%) |
Sep 14, 2010 | 28.83 | 28.89 | 28.18 | 28.27 | 3,948,913 | -0.62(-2.14%) |
Sep 13, 2010 | 28.92 | 29.16 | 28.68 | 28.89 | 3,644,680 | +0.45(+1.57%) |
Sep 10, 2010 | 28.37 | 28.54 | 28.18 | 28.44 | 1,624,591 | +0.05(+0.17%) |
Sep 09, 2010 | 28.88 | 29.00 | 28.17 | 28.40 | 1,483 | +0.01(+0.03%) |
Sep 08, 2010 | 27.82 | 28.74 | 27.78 | 28.39 | 769 | +0.56(+2.00%) |
Sep 07, 2010 | 28.54 | 28.54 | 27.80 | 27.83 | 732 | -0.88(-3.08%) |
Sep 03, 2010 | 28.58 | 28.88 | 28.31 | 28.72 | 3,007,920 | +0.61(+2.17%) |
Sep 02, 2010 | 27.83 | 28.17 | 27.55 | 28.11 | 638 | +0.20(+0.73%) |
Sep 01, 2010 | 27.15 | 27.90 | 26.91 | 27.90 | 4,541,257 | +1.42(+5.35%) |
Aug 31, 2010 | 26.45 | 26.97 | 26.25 | 26.49 | 18,524 | -0.16(-0.59%) |
Aug 30, 2010 | 27.51 | 27.53 | 26.61 | 26.64 | 3,887,968 | -0.90(-3.27%) |
Aug 27, 2010 | 27.54 | 27.62 | 26.70 | 27.54 | 3,966,260 | +0.95(+3.56%) |
Aug 26, 2010 | 26.46 | 27.21 | 26.36 | 26.60 | 2,079 | -0.32(-1.19%) |
Aug 25, 2010 | 27.01 | 27.01 | 26.10 | 26.92 | 1,916 | +0.10(+0.38%) |
Aug 24, 2010 | 27.11 | 27.22 | 26.65 | 26.82 | 333 | -0.60(-2.20%) |
Aug 23, 2010 | 27.60 | 28.07 | 27.40 | 27.42 | 2,870,688 | -0.10(-0.37%) |
Aug 20, 2010 | 27.57 | 28.29 | 27.19 | 27.52 | 4,369,804 | -0.30(-1.07%) |
Aug 19, 2010 | 28.83 | 28.86 | 27.65 | 27.82 | 4,893 | -1.00(-3.48%) |
Aug 18, 2010 | 28.46 | 28.84 | 28.13 | 28.82 | 444 | +0.32(+1.13%) |
Aug 17, 2010 | 28.63 | 28.94 | 28.25 | 28.50 | 1,461 | +0.36(+1.28%) |
Aug 16, 2010 | 28.41 | 28.56 | 27.79 | 28.14 | 4,392,769 | -0.56(-1.94%) |
Aug 13, 2010 | 29.11 | 29.34 | 28.59 | 28.70 | 4,098,623 | -0.34(-1.16%) |
Aug 12, 2010 | 29.02 | 29.46 | 28.84 | 29.03 | 4,097,148 | -0.58(-1.96%) |
Aug 11, 2010 | 30.61 | 30.72 | 29.42 | 29.61 | 6,205,168 | -2.41(-7.53%) |
Aug 10, 2010 | 32.00 | 32.11 | 31.36 | 32.02 | 1,022 | -0.56(-1.73%) |
Aug 09, 2010 | 32.02 | 32.94 | 31.90 | 32.58 | 6,768,548 | +0.56(+1.73%) |
Aug 06, 2010 | 32.03 | 33.01 | 31.22 | 32.03 | 17,071,026 | +0.81(+2.58%) |
Aug 05, 2010 | 31.13 | 31.62 | 30.92 | 31.22 | 5,216,881 | -0.09(-0.30%) |
Aug 04, 2010 | 31.20 | 31.64 | 30.84 | 31.32 | 2,530 | +0.34(+1.09%) |
Aug 03, 2010 | 31.34 | 31.43 | 30.64 | 30.98 | 5,107 | -0.35(-1.12%) |