Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.45 | 32.81 | 32.14 | 32.41 | 1,213,533 | +0.02(+0.06%) |
Oct 28, 2010 | 32.26 | 32.54 | 32.21 | 32.39 | 1,165,547 | -0.03(-0.09%) |
Oct 27, 2010 | 32.34 | 32.47 | 31.98 | 32.42 | 740,469 | +0.28(+0.86%) |
Oct 25, 2010 | 32.27 | 32.56 | 32.09 | 32.14 | 605,289 | +0.12(+0.39%) |
Oct 22, 2010 | 32.16 | 32.20 | 31.92 | 32.02 | 756,684 | +0.03(+0.09%) |
Oct 21, 2010 | 32.12 | 32.26 | 31.70 | 31.99 | 812,657 | +0.18(+0.57%) |
Oct 20, 2010 | 31.52 | 31.93 | 31.49 | 31.81 | 840,285 | +0.33(+1.03%) |
Oct 19, 2010 | 31.38 | 31.72 | 31.23 | 31.48 | 1,052,279 | -0.08(-0.24%) |
Oct 18, 2010 | 31.22 | 31.66 | 31.22 | 31.56 | 853,186 | +0.79(+2.55%) |
Oct 15, 2010 | 30.98 | 30.98 | 30.52 | 30.77 | 699,003 | -0.09(-0.28%) |
Oct 14, 2010 | 30.98 | 30.98 | 30.69 | 30.86 | 779,210 | +0.26(+0.85%) |
Oct 13, 2010 | 30.54 | 30.82 | 30.51 | 30.60 | 817,131 | +0.06(+0.19%) |
Oct 12, 2010 | 30.29 | 30.58 | 30.17 | 30.54 | 646,542 | -0.34(-1.09%) |
Oct 11, 2010 | 30.84 | 30.97 | 30.79 | 30.88 | 550,187 | -0.02(-0.06%) |
Oct 08, 2010 | 30.90 | 31.02 | 30.60 | 30.90 | 1,601,874 | +0.75(+2.48%) |
Oct 07, 2010 | 30.41 | 30.44 | 30.02 | 30.15 | 1,648,410 | -0.01(-0.03%) |
Oct 06, 2010 | 30.17 | 30.27 | 30.04 | 30.16 | 741,888 | +0.02(+0.06%) |
Oct 05, 2010 | 29.94 | 30.27 | 29.84 | 30.14 | 1,613,686 | +0.95(+3.25%) |
Oct 04, 2010 | 29.38 | 29.39 | 28.95 | 29.19 | 629,063 | -0.06(-0.20%) |
Oct 01, 2010 | 29.25 | 29.50 | 29.12 | 29.25 | 986,480 | -0.36(-1.23%) |
Sep 30, 2010 | 29.84 | 30.07 | 29.43 | 29.61 | 1,437,041 | -0.51(-1.69%) |
Sep 29, 2010 | 30.03 | 30.30 | 30.00 | 30.12 | 895,638 | +0.65(+2.21%) |
Sep 28, 2010 | 29.47 | 29.57 | 29.16 | 29.47 | 845,372 | -0.09(-0.29%) |
Sep 27, 2010 | 29.71 | 29.86 | 29.52 | 29.56 | 743,651 | -0.13(-0.45%) |
Sep 24, 2010 | 29.44 | 29.79 | 29.36 | 29.69 | 515,013 | +0.90(+3.13%) |
Sep 23, 2010 | 28.81 | 29.05 | 28.61 | 28.79 | 860,492 | -0.21(-0.73%) |
Sep 22, 2010 | 29.24 | 29.43 | 28.94 | 29.00 | 639,947 | -0.65(-2.20%) |
Sep 21, 2010 | 29.57 | 29.83 | 29.44 | 29.65 | 749,012 | -0.55(-1.81%) |
Sep 20, 2010 | 29.66 | 30.30 | 29.55 | 30.20 | 613,505 | +0.58(+1.97%) |
Sep 17, 2010 | 29.61 | 29.85 | 29.48 | 29.61 | 809,886 | +0.22(+0.75%) |
Sep 15, 2010 | 29.00 | 29.43 | 28.93 | 29.39 | 912,433 | +0.78(+2.71%) |
Sep 14, 2010 | 28.63 | 28.69 | 28.48 | 28.62 | 838,615 | -0.24(-0.83%) |
Sep 13, 2010 | 28.75 | 28.88 | 28.64 | 28.86 | 514,880 | +0.17(+0.60%) |
Sep 10, 2010 | 28.53 | 28.72 | 28.51 | 28.69 | 1,091,433 | +0.29(+1.01%) |
Sep 09, 2010 | 28.45 | 28.64 | 28.25 | 28.40 | 879,148 | +0.24(+0.85%) |
Sep 08, 2010 | 28.22 | 28.30 | 28.09 | 28.16 | 995,523 | -0.11(-0.41%) |
Sep 07, 2010 | 28.47 | 28.56 | 28.25 | 28.27 | 433,385 | -0.38(-1.34%) |
Sep 03, 2010 | 28.56 | 28.71 | 28.37 | 28.66 | 1,083,737 | +0.82(+2.96%) |
Sep 02, 2010 | 27.59 | 27.84 | 27.48 | 27.83 | 833,127 | +0.13(+0.48%) |
Sep 01, 2010 | 27.15 | 27.73 | 27.14 | 27.70 | 784,209 | +0.84(+3.14%) |
Aug 31, 2010 | 26.87 | 27.17 | 26.68 | 26.86 | 2,923 | -0.47(-1.72%) |
Aug 30, 2010 | 27.45 | 27.60 | 27.29 | 27.33 | 564,191 | -0.34(-1.21%) |
Aug 27, 2010 | 27.66 | 27.71 | 27.31 | 27.66 | 1,462,593 | +0.83(+3.11%) |
Aug 26, 2010 | 27.00 | 27.16 | 26.74 | 26.83 | 735,169 | -0.28(-1.02%) |
Aug 25, 2010 | 26.84 | 27.18 | 26.68 | 27.11 | 939,944 | +0.22(+0.82%) |
Aug 24, 2010 | 27.26 | 27.26 | 26.88 | 26.89 | 1,056,147 | -0.83(-3.01%) |
Aug 23, 2010 | 28.06 | 28.16 | 27.72 | 27.72 | 738,224 | -0.55(-1.93%) |
Aug 20, 2010 | 28.19 | 28.30 | 27.94 | 28.26 | 722,790 | -0.39(-1.37%) |
Aug 19, 2010 | 28.76 | 29.03 | 28.40 | 28.66 | 824,214 | +0.04(+0.13%) |
Aug 18, 2010 | 28.61 | 28.75 | 28.43 | 28.62 | 396,710 | -0.14(-0.50%) |
Aug 17, 2010 | 28.61 | 28.91 | 28.58 | 28.76 | 540,709 | +0.41(+1.45%) |
Aug 16, 2010 | 28.16 | 28.40 | 28.08 | 28.35 | 901,113 | -0.39(-1.37%) |
Aug 13, 2010 | 28.74 | 28.98 | 28.64 | 28.74 | 747,181 | +0.31(+1.08%) |
Aug 12, 2010 | 28.13 | 28.57 | 28.13 | 28.44 | 769,970 | -0.11(-0.37%) |
Aug 11, 2010 | 29.19 | 29.19 | 28.49 | 28.54 | 1,305,876 | -1.25(-4.18%) |
Aug 10, 2010 | 29.74 | 29.95 | 29.46 | 29.79 | 691,731 | -0.57(-1.89%) |
Aug 09, 2010 | 30.16 | 30.37 | 30.08 | 30.36 | 655,605 | +0.03(+0.09%) |
Aug 06, 2010 | 30.33 | 30.35 | 29.88 | 30.33 | 860,208 | +0.38(+1.28%) |
Aug 05, 2010 | 29.91 | 30.06 | 29.84 | 29.95 | 832,435 | +0.07(+0.22%) |
Aug 04, 2010 | 29.86 | 29.97 | 29.48 | 29.88 | 1,273,662 | -0.20(-0.67%) |
Aug 03, 2010 | 30.30 | 30.66 | 30.05 | 30.08 | 1,498,774 | -0.69(-2.24%) |