Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.34 | 30.87 | 30.21 | 30.79 | 2,743,854 | +0.45(+1.48%) |
Oct 28, 2010 | 31.24 | 31.30 | 30.25 | 30.34 | 4,781,748 | -0.71(-2.29%) |
Oct 27, 2010 | 31.54 | 31.57 | 30.59 | 31.05 | 4,544,609 | -0.11(-0.35%) |
Oct 25, 2010 | 30.50 | 31.16 | 30.28 | 31.16 | 7,347,705 | +0.88(+2.91%) |
Oct 22, 2010 | 29.36 | 30.38 | 29.09 | 30.28 | 5,428,831 | +0.92(+3.13%) |
Oct 21, 2010 | 29.62 | 30.15 | 29.03 | 29.36 | 7,085,429 | -0.04(-0.14%) |
Oct 20, 2010 | 29.41 | 30.20 | 29.14 | 29.40 | 7,442,390 | +0.12(+0.41%) |
Oct 19, 2010 | 30.80 | 30.80 | 29.08 | 29.28 | 12,153,539 | -1.90(-6.09%) |
Oct 18, 2010 | 31.09 | 31.31 | 30.58 | 31.18 | 3,573,357 | +0.18(+0.58%) |
Oct 15, 2010 | 31.09 | 31.44 | 30.75 | 31.00 | 4,744,785 | -0.27(-0.86%) |
Oct 14, 2010 | 31.89 | 32.03 | 31.15 | 31.27 | 2,830,004 | -0.52(-1.64%) |
Oct 13, 2010 | 31.60 | 32.41 | 31.32 | 31.79 | 5,717,086 | +0.58(+1.86%) |
Oct 12, 2010 | 30.50 | 31.32 | 30.08 | 31.21 | 7,108,632 | +0.39(+1.27%) |
Oct 11, 2010 | 31.26 | 31.46 | 30.54 | 30.82 | 4,998,837 | -0.46(-1.47%) |
Oct 08, 2010 | 31.49 | 31.88 | 31.06 | 31.28 | 4,032,263 | -0.18(-0.57%) |
Oct 07, 2010 | 32.39 | 32.55 | 31.19 | 31.46 | 5,159,177 | -0.60(-1.87%) |
Oct 06, 2010 | 31.64 | 32.06 | 31.06 | 32.06 | 5,198,305 | -0.09(-0.28%) |
Oct 05, 2010 | 31.90 | 32.21 | 31.18 | 32.15 | 5,183,880 | +0.66(+2.10%) |
Oct 04, 2010 | 31.34 | 32.00 | 31.29 | 31.49 | 5,940,894 | +0.02(+0.06%) |
Oct 01, 2010 | 31.70 | 31.94 | 31.16 | 31.47 | 5,463,748 | +0.03(+0.10%) |
Sep 30, 2010 | 32.57 | 32.84 | 31.40 | 31.44 | 7,608,196 | -0.52(-1.63%) |
Sep 29, 2010 | 34.64 | 34.70 | 31.76 | 31.96 | 18,992,216 | -2.91(-8.35%) |
Sep 28, 2010 | 34.60 | 35.11 | 34.08 | 34.87 | 2,813,231 | +0.50(+1.45%) |
Sep 27, 2010 | 34.40 | 34.68 | 34.07 | 34.37 | 1,759,240 | -0.30(-0.87%) |
Sep 24, 2010 | 33.99 | 34.68 | 33.77 | 34.67 | 2,119,978 | +1.24(+3.71%) |
Sep 23, 2010 | 33.01 | 33.90 | 32.93 | 33.43 | 1,783,912 | +0.03(+0.09%) |
Sep 22, 2010 | 33.80 | 33.80 | 32.91 | 33.40 | 2,536,316 | -0.21(-0.62%) |
Sep 21, 2010 | 34.24 | 34.48 | 33.34 | 33.61 | 3,565,367 | -0.52(-1.52%) |
Sep 20, 2010 | 34.25 | 34.55 | 33.96 | 34.13 | 3,000,434 | +0.02(+0.06%) |
Sep 17, 2010 | 34.95 | 34.99 | 34.01 | 34.11 | 3,939,193 | -0.86(-2.46%) |
Sep 15, 2010 | 34.43 | 34.99 | 34.26 | 34.97 | 2,233,362 | +0.21(+0.60%) |
Sep 14, 2010 | 33.63 | 34.95 | 33.63 | 34.76 | 3,298,432 | +1.05(+3.11%) |
Sep 13, 2010 | 33.44 | 33.76 | 33.27 | 33.71 | 3,408,957 | +0.53(+1.60%) |
Sep 10, 2010 | 33.51 | 33.57 | 32.96 | 33.18 | 2,560,862 | -0.14(-0.42%) |
Sep 09, 2010 | 33.78 | 34.33 | 33.08 | 33.32 | 4,293,257 | -0.02(-0.06%) |
Sep 08, 2010 | 32.29 | 33.49 | 32.11 | 33.34 | 4,425,184 | +1.05(+3.25%) |
Sep 07, 2010 | 32.85 | 32.92 | 32.26 | 32.29 | 2,412,156 | -0.81(-2.45%) |
Sep 03, 2010 | 33.16 | 33.71 | 32.75 | 33.10 | 2,772,398 | +0.52(+1.60%) |
Sep 02, 2010 | 31.57 | 32.74 | 31.31 | 32.58 | 4,641,061 | +1.39(+4.46%) |
Sep 01, 2010 | 30.93 | 31.79 | 30.68 | 31.19 | 2,930,364 | +0.87(+2.87%) |
Aug 31, 2010 | 30.64 | 31.26 | 30.19 | 30.32 | 4,228,948 | -0.38(-1.24%) |
Aug 30, 2010 | 30.90 | 31.10 | 30.68 | 30.70 | 2,303,281 | -0.35(-1.13%) |
Aug 27, 2010 | 31.50 | 31.59 | 30.77 | 31.05 | 6,592,224 | -0.47(-1.49%) |
Aug 26, 2010 | 32.37 | 32.67 | 31.36 | 31.52 | 2,838,516 | -0.82(-2.54%) |
Aug 25, 2010 | 31.39 | 32.49 | 31.02 | 32.34 | 4,382,975 | +0.59(+1.86%) |
Aug 24, 2010 | 32.23 | 32.69 | 31.74 | 31.75 | 3,846,130 | -0.90(-2.76%) |
Aug 23, 2010 | 33.05 | 33.37 | 32.36 | 32.65 | 2,561,052 | -0.30(-0.91%) |
Aug 20, 2010 | 33.08 | 33.29 | 32.51 | 32.95 | 2,904,390 | -0.21(-0.63%) |
Aug 19, 2010 | 33.15 | 33.67 | 32.96 | 33.16 | 3,050,202 | -0.27(-0.81%) |
Aug 18, 2010 | 32.47 | 33.50 | 32.47 | 33.43 | 2,913,884 | +0.48(+1.46%) |
Aug 17, 2010 | 32.71 | 33.90 | 31.87 | 32.95 | 9,932,776 | +1.59(+5.07%) |
Aug 16, 2010 | 30.75 | 31.78 | 30.68 | 31.36 | 4,090,888 | +0.46(+1.49%) |
Aug 13, 2010 | 31.50 | 31.61 | 30.88 | 30.90 | 2,712,916 | -0.71(-2.25%) |
Aug 12, 2010 | 31.19 | 31.77 | 30.79 | 31.61 | 2,738,918 | -0.27(-0.85%) |
Aug 11, 2010 | 32.08 | 32.30 | 31.76 | 31.88 | 2,397,756 | -1.01(-3.07%) |
Aug 10, 2010 | 33.32 | 33.47 | 32.68 | 32.89 | 2,052,519 | -0.69(-2.05%) |
Aug 09, 2010 | 33.42 | 33.86 | 33.28 | 33.58 | 2,069,935 | +0.47(+1.42%) |
Aug 06, 2010 | 32.60 | 33.43 | 32.49 | 33.11 | 4,229,200 | -0.11(-0.33%) |
Aug 05, 2010 | 32.15 | 33.28 | 31.45 | 33.22 | 4,731,219 | +1.01(+3.14%) |
Aug 04, 2010 | 31.81 | 32.24 | 31.51 | 32.21 | 3,919,497 | +0.65(+2.06%) |
Aug 03, 2010 | 32.19 | 32.21 | 30.76 | 31.56 | 5,496,020 | -0.83(-2.56%) |