Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.11 | 28.18 | 27.84 | 28.12 | 17,965,104 | -0.09(-0.32%) |
Oct 28, 2010 | 28.59 | 28.62 | 28.04 | 28.21 | 21,667,174 | -0.24(-0.83%) |
Oct 27, 2010 | 28.27 | 28.63 | 28.19 | 28.45 | 24,555,548 | -0.34(-1.17%) |
Oct 25, 2010 | 29.14 | 29.39 | 28.75 | 28.78 | 36,830,576 | -0.15(-0.54%) |
Oct 22, 2010 | 28.84 | 29.03 | 28.73 | 28.94 | 39,276,564 | +0.26(+0.90%) |
Oct 21, 2010 | 28.79 | 29.02 | 28.44 | 28.68 | 36,215,200 | -0.07(-0.24%) |
Oct 20, 2010 | 28.24 | 28.95 | 28.11 | 28.75 | 20,792,942 | +0.60(+2.12%) |
Oct 19, 2010 | 28.34 | 28.53 | 27.94 | 28.15 | 22,213,150 | -0.59(-2.06%) |
Oct 18, 2010 | 28.51 | 28.83 | 28.41 | 28.74 | 27,455,854 | +0.23(+0.79%) |
Oct 15, 2010 | 28.47 | 28.56 | 28.15 | 28.52 | 18,289,314 | +0.22(+0.76%) |
Oct 14, 2010 | 28.28 | 28.46 | 28.13 | 28.30 | 16,801,260 | +0.09(+0.32%) |
Oct 13, 2010 | 28.12 | 28.38 | 28.09 | 28.21 | 21,389,936 | +0.24(+0.87%) |
Oct 12, 2010 | 27.94 | 28.07 | 27.63 | 27.97 | 17,909,726 | -0.08(-0.30%) |
Oct 11, 2010 | 28.01 | 28.15 | 27.93 | 28.05 | 12,664,796 | +0.08(+0.30%) |
Oct 08, 2010 | 27.97 | 28.12 | 27.85 | 27.97 | 18,678,584 | -0.05(-0.17%) |
Oct 07, 2010 | 28.15 | 28.15 | 27.75 | 28.02 | 426 | +0.00(+0.02%) |
Oct 06, 2010 | 27.60 | 28.01 | 27.59 | 28.01 | 23,660,156 | +0.43(+1.55%) |
Oct 05, 2010 | 27.09 | 27.62 | 27.06 | 27.59 | 94,494 | +0.72(+2.67%) |
Oct 04, 2010 | 27.01 | 27.13 | 26.65 | 26.87 | 17,234,146 | -0.28(-1.04%) |
Oct 01, 2010 | 27.15 | 27.26 | 26.90 | 27.15 | 25,775,750 | +0.11(+0.40%) |
Sep 30, 2010 | 26.95 | 27.21 | 26.69 | 27.04 | 107,641 | +0.13(+0.47%) |
Sep 29, 2010 | 26.76 | 27.07 | 26.58 | 26.91 | 12,290 | +0.13(+0.47%) |
Sep 28, 2010 | 26.51 | 26.92 | 26.32 | 26.79 | 55,995 | +0.39(+1.48%) |
Sep 27, 2010 | 26.52 | 26.64 | 26.28 | 26.40 | 12,464,235 | -0.05(-0.18%) |
Sep 24, 2010 | 26.09 | 26.54 | 25.97 | 26.44 | 16,551,680 | +0.53(+2.06%) |
Sep 23, 2010 | 25.91 | 26.27 | 25.81 | 25.91 | 14,608,784 | -0.39(-1.50%) |
Sep 22, 2010 | 26.57 | 26.74 | 26.27 | 26.30 | 12,921,426 | -0.22(-0.81%) |
Sep 21, 2010 | 26.71 | 26.76 | 26.42 | 26.52 | 18,027,200 | -0.15(-0.55%) |
Sep 20, 2010 | 26.06 | 26.82 | 25.96 | 26.67 | 16,684,136 | +0.73(+2.82%) |
Sep 17, 2010 | 25.93 | 26.16 | 25.84 | 25.93 | 18,627,146 | -0.14(-0.52%) |
Sep 15, 2010 | 25.84 | 26.10 | 25.68 | 26.07 | 14,128,522 | +0.09(+0.34%) |
Sep 14, 2010 | 25.88 | 26.14 | 25.75 | 25.98 | 2,131 | -0.00(-0.02%) |
Sep 13, 2010 | 25.93 | 26.12 | 25.80 | 25.98 | 15,347,178 | +0.30(+1.15%) |
Sep 10, 2010 | 25.91 | 25.95 | 25.66 | 25.69 | 11,887,916 | +0.01(+0.04%) |
Sep 09, 2010 | 25.80 | 25.99 | 25.67 | 25.68 | 12,298,770 | +0.19(+0.75%) |
Sep 08, 2010 | 25.25 | 25.71 | 25.25 | 25.49 | 31,994 | +0.31(+1.23%) |
Sep 07, 2010 | 25.63 | 25.70 | 25.15 | 25.18 | 80,268 | -0.65(-2.52%) |
Sep 03, 2010 | 25.65 | 25.91 | 25.64 | 25.83 | 13,300,282 | +0.29(+1.14%) |
Sep 02, 2010 | 25.38 | 25.57 | 25.23 | 25.54 | 28,999 | +0.17(+0.68%) |
Sep 01, 2010 | 25.27 | 25.44 | 25.00 | 25.37 | 18,662,176 | +0.78(+3.17%) |
Aug 31, 2010 | 24.55 | 24.78 | 24.40 | 24.59 | 44,472 | -0.17(-0.68%) |
Aug 30, 2010 | 24.96 | 25.12 | 24.70 | 24.76 | 14,922,618 | -0.31(-1.24%) |
Aug 27, 2010 | 25.07 | 25.29 | 24.45 | 25.07 | 23,068,980 | +0.29(+1.17%) |
Aug 26, 2010 | 24.95 | 25.26 | 24.45 | 24.77 | 4,901 | -0.31(-1.23%) |
Aug 25, 2010 | 24.87 | 25.19 | 24.55 | 25.08 | 226,208 | +0.02(+0.07%) |
Aug 24, 2010 | 24.91 | 25.32 | 24.87 | 25.07 | 12,331 | -0.14(-0.54%) |
Aug 23, 2010 | 25.38 | 25.60 | 25.15 | 25.20 | 24,172,956 | -0.08(-0.33%) |
Aug 20, 2010 | 25.47 | 25.56 | 25.00 | 25.29 | 20,890,584 | -0.38(-1.50%) |
Aug 19, 2010 | 25.86 | 25.93 | 25.49 | 25.67 | 40,676 | -0.33(-1.28%) |
Aug 18, 2010 | 26.21 | 26.24 | 25.77 | 26.00 | 36,501 | -0.21(-0.81%) |
Aug 17, 2010 | 25.98 | 26.39 | 25.77 | 26.21 | 50,652 | +0.44(+1.71%) |
Aug 16, 2010 | 25.71 | 25.79 | 25.48 | 25.77 | 15,307,767 | -0.04(-0.16%) |
Aug 13, 2010 | 25.82 | 26.01 | 25.73 | 25.82 | 13,802,504 | -0.15(-0.60%) |
Aug 12, 2010 | 25.78 | 26.11 | 25.62 | 25.97 | 16,697,015 | -0.08(-0.29%) |
Aug 11, 2010 | 26.26 | 26.28 | 25.90 | 26.05 | 72,436 | -0.49(-1.84%) |
Aug 10, 2010 | 26.52 | 26.88 | 26.43 | 26.53 | 6,819 | -0.36(-1.33%) |
Aug 09, 2010 | 26.86 | 27.01 | 26.79 | 26.89 | 13,590,553 | +0.18(+0.67%) |
Aug 06, 2010 | 26.71 | 27.00 | 26.39 | 26.71 | 20,920,616 | -0.36(-1.33%) |
Aug 05, 2010 | 26.75 | 27.13 | 26.69 | 27.07 | 18,039,644 | +0.13(+0.49%) |
Aug 04, 2010 | 27.00 | 27.23 | 26.77 | 26.94 | 11,751 | -0.07(-0.24%) |
Aug 03, 2010 | 26.68 | 27.16 | 26.65 | 27.01 | 11,380 | +0.01(+0.05%) |