Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.52 | 31.79 | 31.17 | 31.18 | 5,637,861 | -0.51(-1.61%) |
Oct 28, 2010 | 32.37 | 32.56 | 31.40 | 31.69 | 5,816,175 | -0.57(-1.77%) |
Oct 27, 2010 | 32.51 | 32.56 | 31.47 | 32.26 | 6,474,447 | -0.44(-1.35%) |
Oct 25, 2010 | 32.77 | 33.44 | 32.60 | 32.70 | 4,757,672 | +0.15(+0.46%) |
Oct 22, 2010 | 32.61 | 32.90 | 32.40 | 32.55 | 3,857,969 | +0.13(+0.40%) |
Oct 21, 2010 | 33.15 | 33.49 | 32.15 | 32.42 | 4,930,046 | -0.54(-1.64%) |
Oct 20, 2010 | 32.80 | 33.23 | 32.73 | 32.96 | 3,205,123 | +0.23(+0.70%) |
Oct 19, 2010 | 32.85 | 33.61 | 32.23 | 32.73 | 8,190,402 | -0.57(-1.71%) |
Oct 18, 2010 | 33.47 | 33.60 | 32.47 | 33.30 | 8,197,589 | -0.57(-1.68%) |
Oct 15, 2010 | 32.99 | 33.92 | 32.59 | 33.87 | 7,055,343 | +0.77(+2.33%) |
Oct 14, 2010 | 33.49 | 33.88 | 32.91 | 33.10 | 5,613,258 | -0.36(-1.08%) |
Oct 13, 2010 | 33.68 | 34.50 | 32.81 | 33.46 | 12,896,138 | -0.35(-1.04%) |
Oct 12, 2010 | 32.97 | 33.95 | 32.76 | 33.81 | 7,550,913 | +0.69(+2.08%) |
Oct 11, 2010 | 32.85 | 33.62 | 32.56 | 33.12 | 14,343,277 | +0.63(+1.94%) |
Oct 08, 2010 | 32.49 | 33.88 | 32.14 | 32.49 | 39,839,888 | +0.85(+2.69%) |
Oct 07, 2010 | 28.10 | 31.77 | 27.50 | 31.64 | 9,600 | +2.64(+9.10%) |
Oct 06, 2010 | 28.44 | 29.23 | 28.42 | 29.00 | 13,829,479 | -0.02(-0.07%) |
Oct 05, 2010 | 27.81 | 29.15 | 27.81 | 29.02 | 22,022,076 | +1.45(+5.26%) |
Oct 04, 2010 | 27.01 | 27.63 | 26.79 | 27.57 | 15,758,956 | +0.13(+0.47%) |
Oct 01, 2010 | 27.44 | 27.62 | 27.19 | 27.44 | 10,039,398 | +0.26(+0.94%) |
Sep 30, 2010 | 27.18 | 27.30 | 26.55 | 27.18 | 12,636 | +0.18(+0.68%) |
Sep 29, 2010 | 26.00 | 27.03 | 25.97 | 27.00 | 10,842,056 | +0.89(+3.41%) |
Sep 28, 2010 | 25.81 | 26.15 | 25.32 | 26.11 | 15,102 | +0.43(+1.67%) |
Sep 27, 2010 | 25.34 | 25.84 | 25.11 | 25.68 | 8,068,402 | +0.13(+0.51%) |
Sep 24, 2010 | 24.90 | 25.66 | 24.87 | 25.55 | 4,883,044 | +0.95(+3.86%) |
Sep 23, 2010 | 24.60 | 24.92 | 23.90 | 24.60 | 6,482,452 | +0.01(+0.04%) |
Sep 22, 2010 | 24.62 | 24.71 | 24.15 | 24.59 | 8,304,987 | -0.26(-1.05%) |
Sep 21, 2010 | 24.73 | 24.96 | 24.20 | 24.85 | 8,513,418 | +0.00(+0.00%) |
Sep 20, 2010 | 24.35 | 24.94 | 24.26 | 24.85 | 9,237,156 | +0.45(+1.84%) |
Sep 17, 2010 | 24.40 | 24.50 | 23.98 | 24.40 | 9,261,959 | +0.00(+0.00%) |
Sep 15, 2010 | 23.93 | 24.44 | 23.57 | 24.40 | 7,588,104 | +0.41(+1.71%) |
Sep 14, 2010 | 23.06 | 24.24 | 22.98 | 23.99 | 16,582,052 | +1.66(+7.43%) |
Sep 13, 2010 | 21.47 | 22.44 | 21.27 | 22.33 | 11,617,091 | +1.18(+5.58%) |
Sep 10, 2010 | 20.79 | 21.23 | 20.61 | 21.15 | 3,970,670 | +0.42(+2.03%) |
Sep 09, 2010 | 21.27 | 21.30 | 20.59 | 20.73 | 3,137,352 | -0.24(-1.14%) |
Sep 08, 2010 | 20.81 | 21.21 | 20.81 | 20.97 | 2,977,462 | +0.21(+1.01%) |
Sep 07, 2010 | 21.44 | 21.48 | 20.75 | 20.76 | 252 | -0.83(-3.84%) |
Sep 03, 2010 | 21.59 | 21.96 | 21.47 | 21.59 | 5,554,214 | +0.18(+0.84%) |
Sep 02, 2010 | 21.21 | 21.55 | 21.04 | 21.41 | 30,679 | +0.66(+3.18%) |
Sep 01, 2010 | 20.31 | 20.76 | 20.20 | 20.75 | 5,085,216 | +0.76(+3.80%) |
Aug 31, 2010 | 19.97 | 20.27 | 19.42 | 19.99 | 12,200 | +0.43(+2.20%) |
Aug 30, 2010 | 20.18 | 20.18 | 19.51 | 19.56 | 5,576,401 | -0.63(-3.12%) |
Aug 27, 2010 | 20.21 | 20.56 | 19.90 | 20.19 | 7,147,567 | -0.76(-3.63%) |
Aug 26, 2010 | 20.95 | 21.21 | 20.31 | 20.95 | 400 | -0.16(-0.76%) |
Aug 25, 2010 | 20.45 | 21.22 | 20.34 | 21.11 | 9,857,812 | +0.54(+2.63%) |
Aug 24, 2010 | 20.59 | 20.76 | 20.19 | 20.57 | 25,890 | -0.41(-1.95%) |
Aug 23, 2010 | 21.35 | 21.40 | 20.93 | 20.98 | 5,769,937 | -0.20(-0.94%) |
Aug 20, 2010 | 20.48 | 21.26 | 20.44 | 21.18 | 7,006,455 | +0.58(+2.82%) |
Aug 19, 2010 | 20.55 | 21.00 | 20.42 | 20.60 | 315 | -0.06(-0.29%) |
Aug 18, 2010 | 20.15 | 20.77 | 19.96 | 20.66 | 7,561,442 | +0.52(+2.58%) |
Aug 17, 2010 | 19.71 | 20.23 | 19.46 | 20.14 | 8,390,783 | +0.58(+2.97%) |
Aug 16, 2010 | 19.75 | 19.90 | 19.44 | 19.56 | 6,265,022 | -0.26(-1.31%) |
Aug 13, 2010 | 19.82 | 21.20 | 19.79 | 19.82 | 11,514,529 | -0.98(-4.71%) |
Aug 12, 2010 | 20.42 | 20.89 | 20.20 | 20.80 | 8,077,663 | -0.03(-0.14%) |
Aug 11, 2010 | 20.70 | 21.02 | 20.61 | 20.83 | 6,144,284 | -0.36(-1.70%) |
Aug 10, 2010 | 21.01 | 21.47 | 20.86 | 21.19 | 750 | -0.34(-1.58%) |
Aug 09, 2010 | 21.90 | 22.11 | 21.23 | 21.53 | 9,563,614 | -0.28(-1.28%) |
Aug 06, 2010 | 21.81 | 21.86 | 21.26 | 21.81 | 10,312,968 | -0.31(-1.40%) |
Aug 05, 2010 | 22.74 | 23.03 | 22.00 | 22.12 | 12,045,864 | -1.84(-7.68%) |
Aug 04, 2010 | 23.46 | 24.13 | 23.41 | 23.96 | 709 | +0.58(+2.48%) |
Aug 03, 2010 | 25.29 | 25.29 | 23.27 | 23.38 | 1,000 | -2.10(-8.24%) |