Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.46 | 29.85 | 29.46 | 29.52 | 662,609 | -0.06(-0.20%) |
Oct 28, 2010 | 30.30 | 30.34 | 29.36 | 29.58 | 703,955 | -0.41(-1.37%) |
Oct 27, 2010 | 30.12 | 30.29 | 29.75 | 29.99 | 976,631 | -0.70(-2.29%) |
Oct 25, 2010 | 30.80 | 30.94 | 30.67 | 30.70 | 748,063 | +0.05(+0.17%) |
Oct 22, 2010 | 30.33 | 30.67 | 30.22 | 30.64 | 1,048,567 | +0.36(+1.18%) |
Oct 21, 2010 | 30.37 | 30.64 | 30.11 | 30.28 | 840,705 | +0.07(+0.24%) |
Oct 20, 2010 | 29.67 | 30.47 | 29.61 | 30.21 | 990,360 | +0.71(+2.40%) |
Oct 19, 2010 | 29.40 | 29.95 | 29.10 | 29.50 | 1,617,437 | -0.34(-1.14%) |
Oct 18, 2010 | 29.58 | 29.86 | 29.52 | 29.84 | 1,491,353 | +0.32(+1.09%) |
Oct 15, 2010 | 29.67 | 29.96 | 29.47 | 29.52 | 1,350,286 | +0.08(+0.28%) |
Oct 14, 2010 | 29.47 | 29.70 | 29.26 | 29.44 | 1,030,813 | -0.06(-0.20%) |
Oct 13, 2010 | 29.29 | 29.77 | 29.09 | 29.50 | 1,251,060 | +0.40(+1.39%) |
Oct 12, 2010 | 28.99 | 29.13 | 28.80 | 29.09 | 2,030,750 | +0.07(+0.23%) |
Oct 11, 2010 | 28.99 | 29.15 | 28.87 | 29.03 | 848,332 | +0.03(+0.10%) |
Oct 08, 2010 | 29.00 | 29.25 | 28.86 | 29.00 | 1,004,982 | -0.10(-0.33%) |
Oct 07, 2010 | 28.92 | 29.21 | 28.86 | 29.09 | 2,612 | +0.30(+1.03%) |
Oct 06, 2010 | 28.76 | 28.94 | 28.47 | 28.80 | 751,025 | -0.04(-0.14%) |
Oct 05, 2010 | 29.25 | 29.25 | 28.76 | 28.84 | 5,266 | +0.01(+0.04%) |
Oct 04, 2010 | 28.66 | 28.88 | 28.48 | 28.83 | 1,150,647 | +0.14(+0.50%) |
Oct 01, 2010 | 28.68 | 28.77 | 28.14 | 28.68 | 2,339,798 | +0.12(+0.43%) |
Sep 30, 2010 | 28.56 | 28.80 | 28.18 | 28.56 | 11,284 | +0.38(+1.34%) |
Sep 29, 2010 | 28.30 | 28.45 | 28.02 | 28.18 | 4,234 | -0.24(-0.86%) |
Sep 28, 2010 | 28.40 | 28.53 | 27.87 | 28.43 | 10,748 | +0.18(+0.65%) |
Sep 27, 2010 | 28.76 | 28.76 | 28.14 | 28.24 | 986,002 | -0.54(-1.86%) |
Sep 24, 2010 | 28.31 | 28.80 | 28.22 | 28.78 | 1,029,149 | +0.90(+3.24%) |
Sep 23, 2010 | 28.34 | 28.40 | 27.83 | 27.88 | 8,690 | -0.78(-2.72%) |
Sep 22, 2010 | 28.95 | 29.20 | 28.63 | 28.66 | 1,268,155 | -0.40(-1.36%) |
Sep 21, 2010 | 29.43 | 29.52 | 28.90 | 29.05 | 14,927 | -0.38(-1.28%) |
Sep 20, 2010 | 28.60 | 29.49 | 28.49 | 29.43 | 1,644,702 | +0.98(+3.46%) |
Sep 17, 2010 | 28.44 | 28.53 | 27.88 | 28.44 | 1,619,161 | +0.55(+1.97%) |
Sep 15, 2010 | 27.58 | 28.02 | 27.39 | 27.89 | 1,438,727 | +0.01(+0.04%) |
Sep 14, 2010 | 27.62 | 28.21 | 27.60 | 27.88 | 783 | +0.12(+0.45%) |
Sep 13, 2010 | 27.78 | 27.84 | 27.42 | 27.76 | 1,373,962 | +0.28(+1.03%) |
Sep 10, 2010 | 27.61 | 27.66 | 27.33 | 27.48 | 953,094 | +0.02(+0.09%) |
Sep 09, 2010 | 28.05 | 28.05 | 27.38 | 27.45 | 10,623 | -0.18(-0.64%) |
Sep 08, 2010 | 27.88 | 28.09 | 27.53 | 27.63 | 20,171 | -0.23(-0.83%) |
Sep 07, 2010 | 28.11 | 28.19 | 27.82 | 27.86 | 19,832 | -0.47(-1.64%) |
Sep 03, 2010 | 28.33 | 28.33 | 27.90 | 28.32 | 900,460 | +0.42(+1.50%) |
Sep 02, 2010 | 28.02 | 28.21 | 27.78 | 27.91 | 23,386 | -0.08(-0.30%) |
Sep 01, 2010 | 27.42 | 28.12 | 27.36 | 27.99 | 1,629,652 | +0.98(+3.65%) |
Aug 31, 2010 | 26.92 | 27.09 | 26.36 | 27.00 | 7,701 | +0.51(+1.94%) |
Aug 30, 2010 | 26.74 | 27.11 | 26.49 | 26.49 | 870,404 | -0.41(-1.53%) |
Aug 27, 2010 | 26.90 | 26.91 | 25.92 | 26.90 | 1,148,851 | +0.57(+2.15%) |
Aug 26, 2010 | 26.47 | 26.80 | 26.27 | 26.34 | 977,280 | -0.01(-0.04%) |
Aug 25, 2010 | 25.60 | 26.45 | 25.60 | 26.35 | 1,077,269 | +0.47(+1.82%) |
Aug 24, 2010 | 25.38 | 26.11 | 25.21 | 25.88 | 1,583 | +0.06(+0.25%) |
Aug 23, 2010 | 26.14 | 26.28 | 25.81 | 25.81 | 538,568 | -0.19(-0.75%) |
Aug 20, 2010 | 25.84 | 26.04 | 25.66 | 26.01 | 751,829 | +0.01(+0.05%) |
Aug 19, 2010 | 26.66 | 26.66 | 25.88 | 26.00 | 4,915 | -0.80(-2.99%) |
Aug 18, 2010 | 26.80 | 26.94 | 26.47 | 26.80 | 4,298 | -0.01(-0.02%) |
Aug 17, 2010 | 26.73 | 26.97 | 26.37 | 26.80 | 27,302 | +0.38(+1.45%) |
Aug 16, 2010 | 26.58 | 27.03 | 26.38 | 26.42 | 1,047,289 | -0.22(-0.84%) |
Aug 13, 2010 | 26.64 | 27.12 | 26.64 | 26.64 | 890,832 | +0.07(+0.27%) |
Aug 12, 2010 | 26.53 | 26.99 | 26.46 | 26.57 | 765,895 | -0.45(-1.66%) |
Aug 11, 2010 | 26.91 | 27.31 | 26.69 | 27.02 | 20,000 | -0.52(-1.88%) |
Aug 10, 2010 | 27.45 | 27.86 | 27.25 | 27.54 | 43,402 | -0.27(-0.98%) |
Aug 09, 2010 | 27.53 | 27.84 | 27.25 | 27.81 | 680,961 | +0.50(+1.84%) |
Aug 06, 2010 | 27.31 | 27.58 | 26.80 | 27.31 | 1,174,433 | -0.22(-0.81%) |
Aug 05, 2010 | 27.52 | 28.02 | 27.43 | 27.53 | 798,392 | -0.22(-0.79%) |
Aug 04, 2010 | 28.03 | 28.09 | 27.56 | 27.75 | 18,274 | -0.21(-0.74%) |
Aug 03, 2010 | 27.72 | 28.23 | 27.45 | 27.96 | 6,367 | -0.01(-0.02%) |