Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.07 | 31.15 | 30.59 | 30.73 | 7,724,963 | -0.46(-1.48%) |
Oct 28, 2010 | 31.30 | 31.45 | 30.83 | 31.19 | 4,369,233 | +0.05(+0.15%) |
Oct 27, 2010 | 31.25 | 31.31 | 30.75 | 31.14 | 6,388,193 | -0.56(-1.78%) |
Oct 25, 2010 | 31.86 | 32.39 | 31.64 | 31.70 | 5,992,371 | -0.02(-0.08%) |
Oct 22, 2010 | 31.63 | 31.89 | 31.30 | 31.73 | 4,508,399 | +0.10(+0.30%) |
Oct 21, 2010 | 31.26 | 31.94 | 31.19 | 31.63 | 9,193,500 | +0.47(+1.52%) |
Oct 20, 2010 | 31.26 | 31.36 | 31.05 | 31.16 | 5,388,452 | -0.03(-0.10%) |
Oct 19, 2010 | 31.42 | 31.57 | 30.98 | 31.19 | 6,195,147 | -0.56(-1.78%) |
Oct 18, 2010 | 31.98 | 32.06 | 31.46 | 31.75 | 5,858,612 | -0.14(-0.45%) |
Oct 15, 2010 | 31.68 | 31.94 | 31.18 | 31.89 | 7,690,602 | +0.50(+1.61%) |
Oct 14, 2010 | 31.81 | 32.14 | 31.12 | 31.39 | 9,492,718 | -0.41(-1.28%) |
Oct 13, 2010 | 32.23 | 32.29 | 31.76 | 31.80 | 5,003,578 | -0.27(-0.84%) |
Oct 12, 2010 | 32.15 | 32.22 | 31.77 | 32.07 | 4,315,827 | -0.06(-0.19%) |
Oct 11, 2010 | 32.31 | 32.46 | 31.98 | 32.13 | 3,988,368 | -0.12(-0.37%) |
Oct 08, 2010 | 32.25 | 32.52 | 31.65 | 32.25 | 6,428,160 | +0.59(+1.86%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.14 | 31.66 | 8,702,796 | -0.17(-0.55%) |
Oct 06, 2010 | 31.56 | 31.84 | 31.35 | 31.84 | 7,646,527 | +0.28(+0.89%) |
Oct 05, 2010 | 31.64 | 31.71 | 31.27 | 31.55 | 7,883,183 | +0.13(+0.40%) |
Oct 04, 2010 | 31.37 | 31.73 | 31.15 | 31.43 | 5,901,276 | -0.15(-0.48%) |
Oct 01, 2010 | 31.58 | 32.10 | 31.49 | 31.58 | 4,688,418 | -0.02(-0.07%) |
Sep 30, 2010 | 31.60 | 32.06 | 31.35 | 31.60 | 9,502 | -0.17(-0.53%) |
Sep 29, 2010 | 31.76 | 31.89 | 31.63 | 31.77 | 3,966,211 | -0.01(-0.04%) |
Sep 28, 2010 | 31.28 | 31.91 | 30.89 | 31.78 | 5,321,032 | +0.50(+1.61%) |
Sep 27, 2010 | 31.30 | 31.54 | 31.27 | 31.28 | 5,589,711 | -0.10(-0.33%) |
Sep 24, 2010 | 31.03 | 31.57 | 30.79 | 31.38 | 7,070,911 | +0.84(+2.75%) |
Sep 23, 2010 | 30.54 | 31.04 | 30.29 | 30.54 | 313 | -0.13(-0.41%) |
Sep 22, 2010 | 30.80 | 31.04 | 30.60 | 30.67 | 5,799,871 | -0.23(-0.74%) |
Sep 21, 2010 | 31.09 | 31.19 | 30.67 | 30.89 | 4,368,058 | -0.17(-0.56%) |
Sep 20, 2010 | 30.65 | 31.15 | 30.44 | 31.07 | 5,063,244 | +0.53(+1.75%) |
Sep 17, 2010 | 30.53 | 30.57 | 29.85 | 30.53 | 9,508,338 | +0.46(+1.52%) |
Sep 15, 2010 | 29.96 | 30.10 | 29.56 | 30.08 | 8,359,894 | +0.01(+0.02%) |
Sep 14, 2010 | 29.28 | 30.47 | 29.28 | 30.07 | 9,638,401 | +0.98(+3.38%) |
Sep 13, 2010 | 29.47 | 29.62 | 28.97 | 29.09 | 7,764,905 | -0.10(-0.35%) |
Sep 10, 2010 | 29.11 | 29.39 | 29.05 | 29.19 | 3,951,955 | +0.13(+0.43%) |
Sep 09, 2010 | 29.62 | 29.78 | 28.96 | 29.06 | 4,283,038 | -0.27(-0.92%) |
Sep 08, 2010 | 29.48 | 29.71 | 29.00 | 29.33 | 6,575,561 | -0.10(-0.33%) |
Sep 07, 2010 | 29.59 | 29.93 | 29.35 | 29.43 | 545 | -0.30(-1.01%) |
Sep 03, 2010 | 29.96 | 30.14 | 29.62 | 29.73 | 6,851,480 | +0.15(+0.51%) |
Sep 02, 2010 | 29.36 | 29.63 | 29.08 | 29.58 | 358 | +0.55(+1.88%) |
Sep 01, 2010 | 28.39 | 29.17 | 28.39 | 29.03 | 7,852,478 | +0.94(+3.33%) |
Aug 31, 2010 | 28.13 | 28.39 | 27.79 | 28.10 | 37,084 | +0.12(+0.44%) |
Aug 30, 2010 | 28.25 | 28.32 | 27.88 | 27.97 | 7,595,708 | -0.34(-1.22%) |
Aug 27, 2010 | 28.05 | 28.57 | 27.82 | 28.32 | 8,520,724 | +0.14(+0.51%) |
Aug 26, 2010 | 28.61 | 28.75 | 28.18 | 28.18 | 8,062,582 | -0.39(-1.36%) |
Aug 25, 2010 | 27.53 | 28.78 | 27.53 | 28.57 | 500 | +0.85(+3.05%) |
Aug 24, 2010 | 27.66 | 27.86 | 27.49 | 27.72 | 681 | -0.26(-0.92%) |
Aug 23, 2010 | 27.83 | 28.15 | 27.58 | 27.98 | 5,942,365 | +0.19(+0.69%) |
Aug 20, 2010 | 27.83 | 27.98 | 27.48 | 27.79 | 8,218,806 | -0.24(-0.86%) |
Aug 19, 2010 | 28.04 | 28.27 | 27.89 | 28.03 | 681 | -0.17(-0.60%) |
Aug 18, 2010 | 27.14 | 28.37 | 26.99 | 28.19 | 10,580,950 | +1.01(+3.73%) |
Aug 17, 2010 | 26.80 | 27.30 | 26.68 | 27.18 | 7,249,139 | +0.62(+2.35%) |
Aug 16, 2010 | 26.74 | 26.86 | 26.44 | 26.56 | 8,166,578 | -0.43(-1.60%) |
Aug 13, 2010 | 26.99 | 27.87 | 26.96 | 26.99 | 9,943,078 | -0.91(-3.25%) |
Aug 12, 2010 | 27.87 | 28.19 | 27.34 | 27.89 | 25,204,174 | -0.77(-2.68%) |
Aug 11, 2010 | 29.00 | 29.00 | 28.46 | 28.66 | 1,378 | -0.39(-1.34%) |
Aug 10, 2010 | 29.12 | 29.18 | 28.78 | 29.05 | 6,756,195 | -0.26(-0.88%) |
Aug 09, 2010 | 29.28 | 29.40 | 29.08 | 29.31 | 6,107,206 | +0.14(+0.47%) |
Aug 06, 2010 | 29.17 | 29.41 | 28.75 | 29.17 | 7,589,448 | -0.22(-0.75%) |
Aug 05, 2010 | 28.24 | 29.42 | 28.07 | 29.39 | 15,017,557 | +1.15(+4.06%) |
Aug 04, 2010 | 28.31 | 28.48 | 28.07 | 28.25 | 7,180,052 | +0.08(+0.30%) |
Aug 03, 2010 | 29.46 | 29.47 | 28.06 | 28.16 | 15,836 | -1.22(-4.16%) |