Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.32 | 31.43 | 31.17 | 31.33 | 1,378,328 | -0.05(-0.16%) |
Oct 28, 2010 | 31.41 | 31.41 | 31.14 | 31.38 | 1,088,528 | +0.39(+1.25%) |
Oct 27, 2010 | 31.13 | 31.18 | 30.75 | 30.99 | 1,031,744 | -0.53(-1.67%) |
Oct 25, 2010 | 31.77 | 31.86 | 31.50 | 31.52 | 1,079,577 | +0.07(+0.21%) |
Oct 22, 2010 | 31.56 | 31.58 | 31.36 | 31.45 | 745,585 | +0.09(+0.29%) |
Oct 21, 2010 | 31.60 | 31.82 | 31.21 | 31.36 | 986,410 | -0.08(-0.25%) |
Oct 20, 2010 | 30.98 | 31.56 | 30.98 | 31.44 | 1,299,754 | +0.71(+2.29%) |
Oct 19, 2010 | 30.96 | 31.13 | 30.59 | 30.73 | 2,030,808 | -0.75(-2.39%) |
Oct 18, 2010 | 31.36 | 31.73 | 31.32 | 31.49 | 2,261,670 | +0.01(+0.02%) |
Oct 15, 2010 | 31.75 | 31.76 | 31.29 | 31.48 | 1,149,014 | -0.15(-0.47%) |
Oct 14, 2010 | 31.65 | 31.72 | 31.42 | 31.63 | 1,838,445 | +0.22(+0.70%) |
Oct 13, 2010 | 31.32 | 31.59 | 31.25 | 31.41 | 1,163,710 | +0.46(+1.49%) |
Oct 12, 2010 | 30.76 | 30.97 | 30.49 | 30.95 | 1,377,071 | +0.10(+0.34%) |
Oct 11, 2010 | 30.99 | 31.03 | 30.79 | 30.84 | 562,906 | -0.14(-0.46%) |
Oct 08, 2010 | 30.98 | 31.00 | 30.72 | 30.98 | 1,319,223 | +0.19(+0.62%) |
Oct 07, 2010 | 31.15 | 31.16 | 30.60 | 30.79 | 577,288 | -0.09(-0.28%) |
Oct 06, 2010 | 30.81 | 30.96 | 30.74 | 30.88 | 1,277,099 | +0.16(+0.52%) |
Oct 05, 2010 | 30.34 | 30.80 | 30.27 | 30.72 | 1,688,432 | +0.97(+3.26%) |
Oct 04, 2010 | 30.00 | 30.13 | 29.67 | 29.75 | 1,185,815 | -0.49(-1.62%) |
Oct 01, 2010 | 30.24 | 30.35 | 30.00 | 30.24 | 1,201,784 | +0.37(+1.25%) |
Sep 30, 2010 | 30.30 | 30.44 | 29.73 | 29.87 | 1,385,711 | -0.16(-0.53%) |
Sep 29, 2010 | 30.10 | 30.16 | 29.92 | 30.03 | 970,771 | -0.17(-0.55%) |
Sep 28, 2010 | 29.93 | 30.21 | 29.59 | 30.19 | 2,612,143 | +0.30(+1.01%) |
Sep 27, 2010 | 30.09 | 30.12 | 29.89 | 29.89 | 1,364,314 | -0.32(-1.06%) |
Sep 24, 2010 | 29.95 | 30.22 | 29.84 | 30.21 | 1,675,258 | +0.99(+3.40%) |
Sep 23, 2010 | 29.24 | 29.52 | 29.12 | 29.22 | 982,708 | -0.45(-1.51%) |
Sep 22, 2010 | 29.75 | 29.92 | 29.51 | 29.67 | 938,743 | +0.06(+0.19%) |
Sep 21, 2010 | 29.67 | 29.88 | 29.33 | 29.61 | 2,067,051 | +0.05(+0.17%) |
Sep 20, 2010 | 29.18 | 29.58 | 29.11 | 29.56 | 852,089 | +0.57(+1.97%) |
Sep 17, 2010 | 28.99 | 29.28 | 28.92 | 28.99 | 1,278,572 | -0.31(-1.05%) |
Sep 15, 2010 | 29.10 | 29.33 | 29.02 | 29.30 | 652,442 | -0.01(-0.04%) |
Sep 14, 2010 | 28.99 | 29.41 | 28.86 | 29.31 | 1,065,484 | +0.28(+0.95%) |
Sep 13, 2010 | 28.96 | 29.06 | 28.89 | 29.04 | 1,000,828 | +0.56(+1.96%) |
Sep 10, 2010 | 28.48 | 28.55 | 28.42 | 28.48 | 587,164 | +0.07(+0.26%) |
Sep 09, 2010 | 28.59 | 28.64 | 28.28 | 28.40 | 1,943,722 | +0.26(+0.94%) |
Sep 08, 2010 | 28.05 | 28.34 | 28.05 | 28.14 | 1,278,796 | +0.31(+1.12%) |
Sep 07, 2010 | 28.01 | 28.07 | 27.83 | 27.83 | 1,421,445 | -0.61(-2.13%) |
Sep 03, 2010 | 28.39 | 28.50 | 28.21 | 28.43 | 1,509,364 | +0.29(+1.05%) |
Sep 02, 2010 | 27.96 | 28.14 | 27.85 | 28.14 | 1,333,756 | +0.23(+0.83%) |
Sep 01, 2010 | 27.61 | 28.01 | 27.55 | 27.91 | 2,263,456 | +1.12(+4.16%) |
Aug 31, 2010 | 26.79 | 27.01 | 26.63 | 26.79 | 326 | +0.05(+0.18%) |
Aug 30, 2010 | 27.04 | 27.04 | 26.66 | 26.74 | 1,515,657 | -0.48(-1.76%) |
Aug 27, 2010 | 26.75 | 27.22 | 26.51 | 27.22 | 1,510,964 | +0.61(+2.28%) |
Aug 26, 2010 | 26.82 | 27.02 | 26.52 | 26.61 | 1,668,072 | -0.01(-0.02%) |
Aug 25, 2010 | 26.37 | 26.70 | 26.22 | 26.62 | 2,555,920 | -0.01(-0.02%) |
Aug 24, 2010 | 26.62 | 26.81 | 26.41 | 26.63 | 2,066,794 | -0.46(-1.70%) |
Aug 23, 2010 | 27.25 | 27.45 | 27.07 | 27.09 | 623,408 | -0.01(-0.02%) |
Aug 20, 2010 | 27.10 | 27.17 | 26.93 | 27.09 | 1,345,833 | -0.34(-1.25%) |
Aug 19, 2010 | 28.04 | 28.09 | 27.31 | 27.44 | 1,795,251 | -0.62(-2.21%) |
Aug 18, 2010 | 28.16 | 28.22 | 27.93 | 28.05 | 485,284 | -0.02(-0.07%) |
Aug 17, 2010 | 28.06 | 28.19 | 27.87 | 28.07 | 1,171,274 | +0.32(+1.17%) |
Aug 16, 2010 | 27.48 | 27.86 | 27.40 | 27.75 | 920,374 | +0.25(+0.89%) |
Aug 13, 2010 | 27.50 | 27.75 | 27.50 | 27.50 | 1,168,259 | -0.12(-0.44%) |
Aug 12, 2010 | 27.41 | 27.73 | 27.39 | 27.63 | 855,211 | -0.02(-0.07%) |
Aug 11, 2010 | 28.07 | 28.08 | 27.63 | 27.64 | 2,265,291 | -1.42(-4.89%) |
Aug 10, 2010 | 28.81 | 29.23 | 28.59 | 29.07 | 976,381 | -0.26(-0.88%) |
Aug 09, 2010 | 29.30 | 29.39 | 29.22 | 29.32 | 1,375,074 | +0.04(+0.15%) |
Aug 06, 2010 | 29.28 | 29.31 | 28.89 | 29.28 | 791,390 | +0.08(+0.27%) |
Aug 05, 2010 | 29.15 | 29.21 | 28.97 | 29.20 | 1,790,509 | -0.01(-0.02%) |
Aug 04, 2010 | 29.14 | 29.34 | 29.02 | 29.21 | 1,204,141 | -0.02(-0.08%) |
Aug 03, 2010 | 29.15 | 29.30 | 28.95 | 29.23 | 1,825,198 | +0.01(+0.02%) |