Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.74 | 28.78 | 28.33 | 28.45 | 9,647,100 | -0.33(-1.15%) |
Oct 28, 2010 | 28.55 | 28.80 | 28.51 | 28.78 | 5,505,300 | +0.40(+1.41%) |
Oct 27, 2010 | 28.60 | 28.60 | 28.04 | 28.38 | 11,280,600 | -0.48(-1.66%) |
Oct 26, 2010 | 28.35 | 28.86 | 28.34 | 28.86 | 8,577,000 | +0.48(+1.68%) |
Oct 25, 2010 | 28.84 | 29.16 | 28.34 | 28.38 | 12,372,300 | +0.36(+1.30%) |
Oct 22, 2010 | 27.80 | 28.03 | 27.69 | 28.02 | 7,385,400 | +0.28(+1.02%) |
Oct 21, 2010 | 27.85 | 27.95 | 27.70 | 27.73 | 7,092,000 | +0.00(+0.00%) |
Oct 20, 2010 | 27.73 | 28.03 | 27.71 | 27.73 | 5,884,200 | +0.10(+0.35%) |
Oct 19, 2010 | 27.64 | 27.91 | 27.51 | 27.64 | 8,975,700 | -0.18(-0.66%) |
Oct 18, 2010 | 27.70 | 27.85 | 27.68 | 27.82 | 4,596,300 | +0.16(+0.59%) |
Oct 15, 2010 | 27.54 | 27.86 | 27.54 | 27.66 | 12,638,700 | +0.36(+1.31%) |
Oct 14, 2010 | 27.34 | 27.67 | 27.20 | 27.30 | 7,048,800 | -0.05(-0.18%) |
Oct 13, 2010 | 27.18 | 27.42 | 27.17 | 27.35 | 9,395,100 | +0.20(+0.74%) |
Oct 12, 2010 | 26.70 | 27.22 | 26.70 | 27.15 | 13,613,400 | +0.49(+1.83%) |
Oct 11, 2010 | 26.55 | 26.73 | 26.43 | 26.66 | 7,828,200 | +0.01(+0.02%) |
Oct 08, 2010 | 26.43 | 26.70 | 26.37 | 26.66 | 9,969,300 | +0.33(+1.24%) |
Oct 07, 2010 | 26.47 | 26.60 | 26.33 | 26.33 | 8,048,700 | -0.02(-0.06%) |
Oct 06, 2010 | 26.50 | 26.77 | 26.31 | 26.35 | 12,447,000 | -0.16(-0.60%) |
Oct 05, 2010 | 26.36 | 26.62 | 26.34 | 26.51 | 9,818,100 | +0.27(+1.04%) |
Oct 04, 2010 | 26.68 | 26.82 | 26.18 | 26.23 | 13,285,800 | -0.44(-1.66%) |
Oct 01, 2010 | 26.94 | 26.98 | 26.59 | 26.68 | 8,981,100 | -0.09(-0.35%) |
Sep 30, 2010 | 26.96 | 27.24 | 26.74 | 26.77 | 11,400,300 | -0.13(-0.48%) |
Sep 29, 2010 | 26.81 | 27.06 | 26.72 | 26.90 | 8,115,300 | -0.03(-0.11%) |
Sep 28, 2010 | 27.12 | 27.12 | 26.77 | 26.93 | 9,257,400 | -0.13(-0.49%) |
Sep 27, 2010 | 27.11 | 27.24 | 27.05 | 27.06 | 6,259,500 | -0.07(-0.26%) |
Sep 24, 2010 | 26.93 | 27.15 | 26.54 | 27.13 | 9,725,400 | +0.43(+1.60%) |
Sep 23, 2010 | 26.99 | 27.08 | 26.69 | 26.71 | 12,961,800 | -0.60(-2.20%) |
Sep 22, 2010 | 27.55 | 27.62 | 27.26 | 27.31 | 11,860,200 | -0.32(-1.17%) |
Sep 21, 2010 | 27.36 | 27.68 | 27.23 | 27.63 | 11,325,600 | +0.30(+1.11%) |
Sep 20, 2010 | 27.02 | 27.34 | 26.92 | 27.33 | 7,933,500 | +0.43(+1.59%) |
Sep 17, 2010 | 26.90 | 27.16 | 26.88 | 26.90 | 8,260,200 | +0.00(+0.01%) |
Sep 16, 2010 | 27.05 | 27.08 | 26.66 | 26.90 | 9,687,600 | -0.14(-0.53%) |
Sep 15, 2010 | 27.10 | 27.14 | 26.91 | 27.04 | 13,015,800 | -0.04(-0.16%) |
Sep 14, 2010 | 27.14 | 27.16 | 26.86 | 27.08 | 8,037,000 | -0.04(-0.14%) |
Sep 13, 2010 | 27.40 | 27.41 | 27.00 | 27.12 | 9,360,900 | -0.13(-0.49%) |
Sep 10, 2010 | 26.77 | 27.30 | 26.77 | 27.25 | 9,589,500 | +0.56(+2.11%) |
Sep 09, 2010 | 27.12 | 27.12 | 26.69 | 26.69 | 11,423,700 | -0.20(-0.76%) |
Sep 08, 2010 | 26.93 | 27.06 | 26.82 | 26.89 | 13,722,300 | +0.03(+0.11%) |
Sep 07, 2010 | 26.84 | 26.96 | 26.77 | 26.86 | 9,028,800 | -0.04(-0.14%) |
Sep 06, 2010 | 26.70 | 26.90 | 26.45 | 26.90 | 8,618,424 | +0.00(+0.00%) |
Sep 03, 2010 | 26.70 | 26.90 | 26.45 | 26.90 | 25,842,600 | +0.27(+1.00%) |
Sep 02, 2010 | 26.06 | 26.64 | 25.70 | 26.63 | 15,772,500 | +0.57(+2.17%) |
Sep 01, 2010 | 25.57 | 26.07 | 25.52 | 26.07 | 19,331,100 | +0.73(+2.88%) |
Aug 31, 2010 | 25.25 | 25.48 | 25.11 | 25.34 | 21,571,200 | -0.05(-0.20%) |
Aug 30, 2010 | 25.45 | 25.45 | 25.20 | 25.39 | 16,281,000 | -0.35(-1.35%) |
Aug 27, 2010 | 26.03 | 26.04 | 25.57 | 25.73 | 15,446,700 | -0.24(-0.94%) |
Aug 26, 2010 | 26.12 | 26.28 | 25.65 | 25.98 | 18,774,000 | -0.04(-0.14%) |
Aug 25, 2010 | 25.09 | 26.05 | 25.07 | 26.01 | 23,346,000 | +0.90(+3.58%) |
Aug 24, 2010 | 24.69 | 25.24 | 24.68 | 25.11 | 20,304,000 | +0.23(+0.92%) |
Aug 23, 2010 | 25.03 | 25.22 | 24.79 | 24.88 | 13,296,600 | -0.03(-0.12%) |
Aug 20, 2010 | 24.88 | 25.12 | 24.82 | 24.91 | 12,150,900 | -0.18(-0.72%) |
Aug 19, 2010 | 25.32 | 25.36 | 24.85 | 25.09 | 7,897,500 | -0.31(-1.23%) |
Aug 18, 2010 | 25.27 | 25.46 | 25.10 | 25.41 | 8,681,400 | +0.12(+0.47%) |
Aug 17, 2010 | 24.99 | 25.33 | 24.83 | 25.29 | 10,458,900 | +0.47(+1.88%) |
Aug 16, 2010 | 25.01 | 25.04 | 24.75 | 24.82 | 9,413,100 | -0.28(-1.12%) |
Aug 13, 2010 | 25.15 | 25.29 | 25.05 | 25.10 | 9,339,300 | +0.00(+0.00%) |
Aug 12, 2010 | 25.01 | 25.20 | 24.80 | 25.10 | 19,458,000 | -0.14(-0.54%) |
Aug 11, 2010 | 25.14 | 25.25 | 25.03 | 25.24 | 10,599,300 | -0.16(-0.62%) |
Aug 10, 2010 | 25.26 | 25.55 | 25.21 | 25.39 | 12,132,900 | +0.02(+0.09%) |
Aug 09, 2010 | 25.49 | 25.54 | 25.36 | 25.37 | 14,540,400 | -0.07(-0.28%) |
Aug 06, 2010 | 25.13 | 25.46 | 25.11 | 25.44 | 10,777,500 | +0.14(+0.57%) |
Aug 05, 2010 | 24.90 | 25.30 | 24.82 | 25.30 | 11,263,500 | +0.36(+1.46%) |
Aug 04, 2010 | 25.33 | 25.40 | 24.86 | 24.93 | 14,968,800 | -0.33(-1.31%) |
Aug 03, 2010 | 25.46 | 25.55 | 25.24 | 25.26 | 10,429,200 | -0.19(-0.75%) |