Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.68 | 29.75 | 29.54 | 29.67 | 8,028,473 | -0.01(-0.03%) |
Oct 28, 2010 | 29.71 | 29.77 | 29.48 | 29.68 | 9,198,692 | +0.13(+0.46%) |
Oct 27, 2010 | 29.50 | 29.60 | 29.27 | 29.54 | 7,647,600 | -0.06(-0.20%) |
Oct 25, 2010 | 29.60 | 29.86 | 29.57 | 29.60 | 7,467,752 | +0.19(+0.63%) |
Oct 22, 2010 | 29.20 | 29.44 | 29.17 | 29.42 | 5,254,411 | +0.16(+0.55%) |
Oct 21, 2010 | 29.23 | 29.60 | 29.03 | 29.26 | 12,759,031 | +0.17(+0.58%) |
Oct 20, 2010 | 28.83 | 29.21 | 28.78 | 29.09 | 8,366,357 | +0.37(+1.29%) |
Oct 19, 2010 | 28.91 | 29.02 | 28.56 | 28.72 | 12,568,373 | -0.53(-1.81%) |
Oct 18, 2010 | 29.19 | 29.25 | 29.00 | 29.25 | 7,892,658 | +0.04(+0.14%) |
Oct 15, 2010 | 29.16 | 29.22 | 28.85 | 29.21 | 9,340,549 | +0.21(+0.73%) |
Oct 14, 2010 | 29.03 | 29.16 | 28.81 | 29.00 | 5,545,529 | -0.03(-0.12%) |
Oct 13, 2010 | 29.12 | 29.26 | 28.98 | 29.03 | 7,052,853 | +0.04(+0.14%) |
Oct 12, 2010 | 28.86 | 29.06 | 28.64 | 28.99 | 5,913,006 | +0.07(+0.23%) |
Oct 11, 2010 | 28.95 | 29.04 | 28.84 | 28.92 | 5,151,407 | +0.01(+0.03%) |
Oct 08, 2010 | 28.91 | 29.01 | 28.56 | 28.91 | 7,704,417 | +0.29(+1.03%) |
Oct 07, 2010 | 28.64 | 28.67 | 28.33 | 28.62 | 5,890,464 | +0.13(+0.47%) |
Oct 06, 2010 | 28.62 | 28.66 | 28.36 | 28.48 | 6,622,976 | -0.19(-0.67%) |
Oct 05, 2010 | 28.39 | 28.74 | 28.33 | 28.68 | 5,939 | +0.59(+2.10%) |
Oct 04, 2010 | 28.05 | 28.29 | 27.86 | 28.09 | 8,281,987 | -0.06(-0.21%) |
Oct 01, 2010 | 28.15 | 28.40 | 28.01 | 28.15 | 9,058,805 | +0.03(+0.12%) |
Sep 30, 2010 | 28.35 | 28.52 | 27.94 | 28.11 | 10,212,843 | -0.08(-0.27%) |
Sep 29, 2010 | 28.35 | 28.36 | 28.11 | 28.19 | 5,857,572 | -0.20(-0.71%) |
Sep 28, 2010 | 28.20 | 28.46 | 27.87 | 28.39 | 1,163 | +0.22(+0.78%) |
Sep 27, 2010 | 28.39 | 28.39 | 28.16 | 28.17 | 11,887,353 | -0.19(-0.65%) |
Sep 24, 2010 | 27.99 | 28.38 | 27.99 | 28.36 | 7,216,223 | +0.72(+2.59%) |
Sep 23, 2010 | 27.53 | 27.99 | 27.48 | 27.64 | 12,247,453 | -0.14(-0.51%) |
Sep 22, 2010 | 27.97 | 28.11 | 27.68 | 27.78 | 9,040,770 | -0.19(-0.66%) |
Sep 21, 2010 | 28.09 | 28.19 | 27.84 | 27.97 | 15,959,716 | -0.12(-0.42%) |
Sep 20, 2010 | 27.64 | 28.15 | 27.63 | 28.09 | 6,097,366 | +0.53(+1.92%) |
Sep 17, 2010 | 27.56 | 27.67 | 27.43 | 27.56 | 7,361,685 | +0.07(+0.26%) |
Sep 15, 2010 | 27.29 | 27.53 | 27.23 | 27.49 | 6,863,464 | +0.05(+0.18%) |
Sep 14, 2010 | 27.37 | 27.57 | 27.23 | 27.44 | 7,743,105 | +0.03(+0.09%) |
Sep 13, 2010 | 27.37 | 27.44 | 27.21 | 27.41 | 4,953,385 | +0.33(+1.21%) |
Sep 10, 2010 | 26.88 | 27.15 | 26.87 | 27.08 | 6,440,249 | +0.23(+0.84%) |
Sep 09, 2010 | 27.06 | 27.09 | 26.74 | 26.86 | 6,018,330 | +0.03(+0.09%) |
Sep 08, 2010 | 26.67 | 26.95 | 26.66 | 26.83 | 4,617 | +0.19(+0.72%) |
Sep 07, 2010 | 26.92 | 26.97 | 26.59 | 26.64 | 4,003 | -0.44(-1.61%) |
Sep 03, 2010 | 26.97 | 27.18 | 26.76 | 27.07 | 9,440,415 | +0.39(+1.48%) |
Sep 02, 2010 | 26.25 | 26.69 | 26.24 | 26.68 | 3,443 | +0.49(+1.86%) |
Sep 01, 2010 | 25.67 | 26.24 | 25.67 | 26.19 | 9,931,187 | +0.86(+3.41%) |
Aug 31, 2010 | 25.30 | 25.52 | 25.08 | 25.33 | 31,022 | -0.02(-0.07%) |
Aug 30, 2010 | 25.69 | 25.77 | 25.33 | 25.35 | 8,744,787 | -0.39(-1.53%) |
Aug 27, 2010 | 25.28 | 25.78 | 25.09 | 25.74 | 12,522,031 | +0.27(+1.05%) |
Aug 26, 2010 | 25.57 | 25.72 | 25.30 | 25.47 | 7,484,413 | -0.03(-0.13%) |
Aug 25, 2010 | 25.05 | 25.64 | 24.99 | 25.51 | 8,895,337 | +0.26(+1.03%) |
Aug 24, 2010 | 25.40 | 25.53 | 25.05 | 25.25 | 14,646,233 | -0.44(-1.70%) |
Aug 23, 2010 | 26.05 | 26.21 | 25.68 | 25.68 | 7,630,255 | -0.23(-0.91%) |
Aug 20, 2010 | 25.83 | 25.97 | 25.62 | 25.92 | 7,748,150 | -0.02(-0.06%) |
Aug 19, 2010 | 26.28 | 26.37 | 25.78 | 25.93 | 2,400 | -0.51(-1.93%) |
Aug 18, 2010 | 26.15 | 26.61 | 26.04 | 26.45 | 3,557 | +0.24(+0.93%) |
Aug 17, 2010 | 26.04 | 26.44 | 25.93 | 26.20 | 3,133 | +0.42(+1.63%) |
Aug 16, 2010 | 25.65 | 25.96 | 25.54 | 25.78 | 6,518,031 | -0.01(-0.03%) |
Aug 13, 2010 | 25.79 | 26.05 | 25.77 | 25.79 | 6,993,686 | -0.29(-1.13%) |
Aug 12, 2010 | 25.76 | 26.14 | 25.76 | 26.09 | 9,779,103 | -0.08(-0.32%) |
Aug 11, 2010 | 26.45 | 26.46 | 26.13 | 26.17 | 7,267 | -0.76(-2.83%) |
Aug 10, 2010 | 26.93 | 27.03 | 26.68 | 26.93 | 119 | -0.19(-0.71%) |
Aug 09, 2010 | 27.11 | 27.18 | 26.99 | 27.12 | 7,453,060 | +0.26(+0.97%) |
Aug 06, 2010 | 26.86 | 26.93 | 26.45 | 26.86 | 7,640,620 | -0.18(-0.68%) |
Aug 05, 2010 | 26.82 | 27.05 | 26.75 | 27.05 | 7,457,382 | +0.08(+0.31%) |
Aug 04, 2010 | 26.73 | 27.00 | 26.71 | 26.97 | 3,469 | +0.44(+1.68%) |
Aug 03, 2010 | 26.89 | 26.89 | 26.41 | 26.52 | 4,802 | -0.41(-1.53%) |