Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.38 | 31.44 | 31.34 | 31.40 | 21,434 | -0.02(-0.05%) |
Oct 28, 2010 | 31.58 | 31.58 | 31.25 | 31.41 | 25,696 | +0.03(+0.10%) |
Oct 27, 2010 | 31.25 | 31.38 | 31.12 | 31.38 | 22,407 | -0.05(-0.15%) |
Oct 25, 2010 | 31.55 | 31.65 | 31.42 | 31.43 | 20,278 | +0.08(+0.25%) |
Oct 22, 2010 | 31.36 | 31.39 | 31.31 | 31.35 | 31,165 | +0.07(+0.24%) |
Oct 21, 2010 | 31.40 | 31.54 | 31.15 | 31.28 | 30,899 | +0.06(+0.18%) |
Oct 20, 2010 | 31.03 | 31.36 | 31.01 | 31.22 | 43,488 | +0.31(+1.00%) |
Oct 19, 2010 | 31.03 | 31.17 | 30.74 | 30.91 | 62,991 | -0.43(-1.38%) |
Oct 18, 2010 | 31.20 | 31.43 | 31.14 | 31.34 | 40,837 | +0.19(+0.62%) |
Oct 15, 2010 | 31.34 | 31.34 | 31.00 | 31.15 | 25,447 | +0.03(+0.10%) |
Oct 14, 2010 | 31.20 | 31.22 | 30.97 | 31.12 | 38,391 | -0.12(-0.37%) |
Oct 13, 2010 | 31.18 | 31.35 | 31.10 | 31.24 | 31,079 | +0.26(+0.83%) |
Oct 12, 2010 | 30.79 | 31.05 | 30.67 | 30.98 | 64,463 | +0.14(+0.45%) |
Oct 11, 2010 | 30.91 | 30.94 | 30.82 | 30.84 | 44,877 | -0.03(-0.10%) |
Oct 08, 2010 | 30.87 | 30.90 | 30.63 | 30.87 | 40,705 | +0.20(+0.66%) |
Oct 07, 2010 | 30.69 | 30.73 | 30.53 | 30.67 | 25,478 | -0.04(-0.13%) |
Oct 06, 2010 | 30.75 | 30.78 | 30.61 | 30.71 | 334,119 | +0.00(+0.00%) |
Oct 05, 2010 | 30.41 | 30.76 | 30.37 | 30.71 | 27,139 | +0.61(+2.03%) |
Oct 04, 2010 | 30.27 | 30.34 | 29.99 | 30.10 | 72,225 | -0.27(-0.89%) |
Oct 01, 2010 | 30.37 | 30.46 | 30.19 | 30.37 | 36,717 | +0.16(+0.54%) |
Sep 30, 2010 | 30.48 | 30.57 | 30.13 | 30.21 | 25,664 | -0.06(-0.21%) |
Sep 29, 2010 | 30.28 | 30.40 | 30.21 | 30.27 | 22,239 | -0.11(-0.38%) |
Sep 28, 2010 | 30.33 | 30.41 | 30.01 | 30.38 | 23,481 | +0.12(+0.41%) |
Sep 27, 2010 | 30.43 | 30.45 | 30.25 | 30.26 | 45,786 | -0.14(-0.46%) |
Sep 24, 2010 | 30.16 | 30.41 | 30.16 | 30.40 | 33,021 | +0.58(+1.95%) |
Sep 23, 2010 | 29.83 | 30.08 | 29.79 | 29.82 | 43,224 | -0.27(-0.89%) |
Sep 22, 2010 | 30.13 | 30.27 | 30.03 | 30.08 | 35,516 | -0.09(-0.29%) |
Sep 21, 2010 | 30.29 | 30.32 | 30.12 | 30.17 | 16,341 | -0.04(-0.13%) |
Sep 20, 2010 | 29.89 | 30.29 | 29.86 | 30.21 | 35,666 | +0.42(+1.40%) |
Sep 17, 2010 | 29.80 | 29.96 | 29.73 | 29.80 | 271,684 | +0.03(+0.10%) |
Sep 15, 2010 | 29.53 | 29.78 | 29.50 | 29.76 | 615,933 | +0.11(+0.36%) |
Sep 14, 2010 | 29.60 | 29.80 | 29.60 | 29.66 | 175,835 | -0.01(-0.03%) |
Sep 13, 2010 | 29.63 | 29.70 | 29.53 | 29.66 | 52,366 | +0.32(+1.10%) |
Sep 10, 2010 | 29.26 | 29.36 | 29.22 | 29.34 | 66,109 | +0.15(+0.50%) |
Sep 09, 2010 | 29.31 | 29.36 | 29.12 | 29.19 | 80,214 | +0.14(+0.48%) |
Sep 08, 2010 | 28.92 | 29.12 | 28.91 | 29.06 | 49,447 | +0.21(+0.72%) |
Sep 07, 2010 | 29.02 | 29.02 | 28.85 | 28.85 | 17,755 | -0.32(-1.11%) |
Sep 03, 2010 | 29.09 | 29.18 | 28.98 | 29.17 | 126,678 | +0.38(+1.31%) |
Sep 02, 2010 | 28.62 | 28.79 | 28.56 | 28.79 | 22,541 | +0.23(+0.81%) |
Sep 01, 2010 | 28.12 | 28.58 | 28.09 | 28.56 | 23,375 | +0.82(+2.97%) |
Aug 31, 2010 | 27.63 | 27.88 | 27.56 | 27.74 | 39,658 | -0.07(-0.24%) |
Aug 30, 2010 | 28.10 | 28.14 | 27.81 | 27.81 | 66,175 | -0.34(-1.21%) |
Aug 27, 2010 | 28.15 | 28.16 | 27.77 | 28.15 | 20,222 | +0.44(+1.58%) |
Aug 26, 2010 | 28.05 | 28.05 | 27.69 | 27.71 | 24,004 | -0.21(-0.74%) |
Aug 25, 2010 | 27.66 | 28.00 | 27.52 | 27.92 | 201,042 | +0.10(+0.36%) |
Aug 24, 2010 | 27.94 | 28.03 | 27.73 | 27.82 | 140,198 | -0.42(-1.48%) |
Aug 23, 2010 | 28.49 | 28.58 | 28.23 | 28.23 | 15,592 | -0.10(-0.35%) |
Aug 20, 2010 | 28.31 | 28.37 | 28.16 | 28.33 | 73,306 | -0.14(-0.49%) |
Aug 19, 2010 | 28.80 | 28.81 | 28.32 | 28.47 | 36,245 | -0.48(-1.65%) |
Aug 18, 2010 | 28.85 | 29.06 | 28.76 | 28.95 | 19,418 | +0.00(+0.00%) |
Aug 17, 2010 | 28.81 | 29.06 | 28.73 | 28.95 | 20,302 | +0.39(+1.36%) |
Aug 16, 2010 | 28.42 | 28.63 | 28.42 | 28.56 | 42,866 | +0.02(+0.06%) |
Aug 13, 2010 | 28.54 | 28.71 | 28.54 | 28.54 | 113,955 | -0.18(-0.63%) |
Aug 12, 2010 | 28.44 | 28.73 | 28.36 | 28.72 | 76,678 | -0.11(-0.38%) |
Aug 11, 2010 | 29.15 | 29.15 | 28.80 | 28.83 | 206,839 | -0.78(-2.63%) |
Aug 10, 2010 | 29.50 | 29.74 | 29.38 | 29.61 | 35,630 | -0.18(-0.59%) |
Aug 09, 2010 | 29.72 | 29.80 | 29.63 | 29.79 | 194,971 | +0.16(+0.55%) |
Aug 06, 2010 | 29.63 | 29.63 | 29.28 | 29.63 | 22,474 | -0.11(-0.36%) |
Aug 05, 2010 | 29.58 | 29.74 | 29.57 | 29.73 | 23,089 | -0.03(-0.10%) |
Aug 04, 2010 | 29.67 | 29.80 | 29.59 | 29.76 | 104,722 | +0.22(+0.73%) |
Aug 03, 2010 | 29.64 | 29.64 | 29.49 | 29.55 | 29,496 | -0.15(-0.49%) |