Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.26 | 31.33 | 30.77 | 31.07 | 5,252,008 | -0.27(-0.85%) |
Oct 28, 2010 | 31.63 | 31.76 | 31.23 | 31.34 | 3,725,863 | -0.13(-0.41%) |
Oct 27, 2010 | 31.33 | 31.83 | 31.03 | 31.47 | 6,819,175 | +0.16(+0.51%) |
Oct 25, 2010 | 31.39 | 31.71 | 31.27 | 31.31 | 6,444,253 | +0.16(+0.51%) |
Oct 22, 2010 | 32.09 | 32.09 | 31.08 | 31.15 | 8,573,953 | -0.96(-3.00%) |
Oct 21, 2010 | 32.21 | 32.56 | 31.79 | 32.11 | 5,737,412 | +0.07(+0.20%) |
Oct 20, 2010 | 31.50 | 32.20 | 31.38 | 32.05 | 5,113,523 | +0.59(+1.86%) |
Oct 19, 2010 | 31.60 | 32.21 | 31.24 | 31.46 | 7,889,972 | -0.84(-2.60%) |
Oct 18, 2010 | 31.66 | 32.35 | 31.65 | 32.30 | 13,264,678 | +0.50(+1.56%) |
Oct 15, 2010 | 32.20 | 32.25 | 31.41 | 31.81 | 7,344,942 | -0.21(-0.66%) |
Oct 14, 2010 | 31.98 | 32.73 | 31.63 | 32.02 | 6,829,034 | -0.13(-0.40%) |
Oct 13, 2010 | 31.99 | 32.73 | 31.91 | 32.15 | 6,782,070 | +0.25(+0.78%) |
Oct 12, 2010 | 31.51 | 31.95 | 31.32 | 31.90 | 5,233,235 | +0.31(+0.99%) |
Oct 11, 2010 | 31.73 | 31.90 | 31.45 | 31.59 | 4,844,157 | -0.35(-1.09%) |
Oct 08, 2010 | 31.94 | 32.03 | 31.65 | 31.94 | 5,788,349 | +0.13(+0.41%) |
Oct 07, 2010 | 32.10 | 32.10 | 31.71 | 31.81 | 6,505,494 | -0.18(-0.57%) |
Oct 06, 2010 | 31.82 | 32.17 | 31.46 | 31.99 | 8,466,410 | +0.07(+0.20%) |
Oct 05, 2010 | 31.29 | 32.07 | 30.80 | 31.92 | 11,219,742 | +0.87(+2.80%) |
Oct 04, 2010 | 31.10 | 31.68 | 30.93 | 31.06 | 9,506,312 | -0.31(-0.98%) |
Oct 01, 2010 | 31.36 | 32.41 | 31.26 | 31.36 | 13,017,835 | -0.65(-2.03%) |
Sep 30, 2010 | 31.82 | 32.56 | 31.66 | 32.01 | 2,707 | -1.39(-4.17%) |
Sep 29, 2010 | 34.03 | 34.03 | 33.13 | 33.41 | 12,105,903 | +0.43(+1.31%) |
Sep 28, 2010 | 32.96 | 33.12 | 32.44 | 32.98 | 42,858 | +0.04(+0.13%) |
Sep 27, 2010 | 32.97 | 33.14 | 32.82 | 32.93 | 6,664,241 | -0.17(-0.50%) |
Sep 24, 2010 | 32.49 | 33.12 | 32.49 | 33.10 | 9,429,910 | +0.86(+2.68%) |
Sep 23, 2010 | 32.24 | 33.13 | 32.16 | 32.24 | 6,942,864 | -1.12(-3.37%) |
Sep 22, 2010 | 33.72 | 34.25 | 33.11 | 33.36 | 8,690,818 | -0.66(-1.93%) |
Sep 21, 2010 | 32.88 | 34.15 | 32.75 | 34.02 | 338 | +0.74(+2.24%) |
Sep 20, 2010 | 31.88 | 33.35 | 31.88 | 33.27 | 7,719,603 | +0.64(+1.96%) |
Sep 17, 2010 | 32.63 | 33.02 | 32.38 | 32.63 | 7,487,971 | -0.20(-0.61%) |
Sep 15, 2010 | 32.07 | 32.85 | 31.88 | 32.83 | 7,622,188 | +0.51(+1.59%) |
Sep 14, 2010 | 32.52 | 32.64 | 32.13 | 32.32 | 6,672,260 | -0.29(-0.89%) |
Sep 13, 2010 | 32.46 | 32.93 | 32.36 | 32.61 | 5,444,024 | +0.77(+2.43%) |
Sep 10, 2010 | 32.28 | 32.28 | 31.74 | 31.84 | 6,679,061 | -0.46(-1.43%) |
Sep 09, 2010 | 32.40 | 32.62 | 32.04 | 32.30 | 8,391 | +0.51(+1.60%) |
Sep 08, 2010 | 31.67 | 32.16 | 31.67 | 31.79 | 3,978,265 | +0.21(+0.65%) |
Sep 07, 2010 | 31.95 | 32.33 | 31.53 | 31.58 | 837 | -0.94(-2.89%) |
Sep 03, 2010 | 32.04 | 32.60 | 32.02 | 32.52 | 7,050,219 | +0.90(+2.84%) |
Sep 02, 2010 | 31.37 | 31.69 | 31.15 | 31.62 | 6,085,175 | +0.43(+1.36%) |
Sep 01, 2010 | 30.29 | 31.23 | 30.04 | 31.20 | 6,740,919 | +1.37(+4.58%) |
Aug 31, 2010 | 29.78 | 30.08 | 29.24 | 29.83 | 24,366 | +0.17(+0.56%) |
Aug 30, 2010 | 30.26 | 30.32 | 29.65 | 29.67 | 5,899,641 | -0.73(-2.39%) |
Aug 27, 2010 | 30.22 | 30.42 | 28.93 | 30.39 | 7,253,443 | +0.85(+2.88%) |
Aug 26, 2010 | 29.93 | 30.21 | 29.21 | 29.54 | 10,574 | -0.24(-0.79%) |
Aug 25, 2010 | 29.65 | 29.91 | 28.70 | 29.78 | 15,105 | -0.13(-0.43%) |
Aug 24, 2010 | 30.30 | 30.43 | 29.88 | 29.91 | 1,555 | -0.79(-2.56%) |
Aug 23, 2010 | 31.15 | 31.30 | 30.62 | 30.69 | 5,092,894 | -0.30(-0.95%) |
Aug 20, 2010 | 31.03 | 31.10 | 30.27 | 30.99 | 9,562,224 | -0.25(-0.81%) |
Aug 19, 2010 | 32.59 | 32.61 | 31.19 | 31.24 | 1,047 | -1.48(-4.52%) |
Aug 18, 2010 | 32.95 | 32.99 | 32.42 | 32.72 | 4,218,672 | -0.18(-0.56%) |
Aug 17, 2010 | 32.77 | 33.21 | 32.53 | 32.91 | 4,531 | +0.57(+1.75%) |
Aug 16, 2010 | 32.61 | 32.70 | 32.04 | 32.34 | 5,291,641 | -0.46(-1.39%) |
Aug 13, 2010 | 32.79 | 33.18 | 32.69 | 32.79 | 4,220,894 | -0.01(-0.02%) |
Aug 12, 2010 | 32.95 | 33.20 | 32.70 | 32.80 | 7,954,001 | -0.65(-1.94%) |
Aug 11, 2010 | 34.28 | 34.36 | 33.39 | 33.45 | 798 | -1.55(-4.44%) |
Aug 10, 2010 | 34.73 | 35.17 | 34.61 | 35.00 | 6,636,913 | -0.18(-0.52%) |
Aug 09, 2010 | 35.08 | 35.29 | 34.85 | 35.19 | 4,074,232 | +0.27(+0.78%) |
Aug 06, 2010 | 34.91 | 34.97 | 33.72 | 34.91 | 10,908,517 | +0.64(+1.86%) |
Aug 05, 2010 | 33.84 | 34.61 | 33.04 | 34.28 | 10,781,098 | +0.76(+2.27%) |
Aug 04, 2010 | 33.51 | 34.07 | 33.29 | 33.51 | 8,384,559 | -0.24(-0.72%) |
Aug 03, 2010 | 34.34 | 34.37 | 33.61 | 33.76 | 15,105 | -0.74(-2.16%) |