Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.16 | 31.57 | 31.08 | 31.42 | 424,924 | +0.18(+0.56%) |
Oct 28, 2010 | 31.64 | 31.64 | 31.20 | 31.25 | 407,910 | -0.16(-0.51%) |
Oct 27, 2010 | 31.25 | 31.54 | 31.21 | 31.41 | 530,679 | -0.25(-0.79%) |
Oct 25, 2010 | 31.62 | 31.81 | 31.53 | 31.66 | 515,490 | +0.22(+0.69%) |
Oct 22, 2010 | 31.65 | 31.67 | 31.41 | 31.44 | 568,394 | -0.10(-0.32%) |
Oct 21, 2010 | 31.49 | 31.61 | 31.06 | 31.54 | 784,135 | +0.23(+0.75%) |
Oct 20, 2010 | 31.10 | 31.43 | 30.80 | 31.30 | 420,056 | +0.36(+1.16%) |
Oct 19, 2010 | 30.73 | 31.03 | 30.55 | 30.95 | 667,750 | -0.28(-0.88%) |
Oct 18, 2010 | 30.82 | 31.29 | 30.68 | 31.22 | 617,551 | +0.28(+0.92%) |
Oct 15, 2010 | 31.44 | 31.75 | 30.55 | 30.94 | 1,089,359 | -0.34(-1.09%) |
Oct 14, 2010 | 31.03 | 31.91 | 30.81 | 31.28 | 2,048,789 | -1.18(-3.65%) |
Oct 13, 2010 | 31.78 | 32.92 | 31.78 | 32.46 | 831,683 | +0.84(+2.66%) |
Oct 12, 2010 | 31.49 | 31.73 | 31.13 | 31.62 | 418,253 | -0.19(-0.60%) |
Oct 11, 2010 | 31.61 | 31.88 | 31.61 | 31.81 | 306,260 | +0.28(+0.87%) |
Oct 08, 2010 | 31.66 | 31.76 | 31.37 | 31.54 | 593,294 | -0.13(-0.40%) |
Oct 07, 2010 | 32.11 | 32.16 | 31.51 | 31.66 | 402,227 | -0.35(-1.09%) |
Oct 06, 2010 | 32.01 | 32.30 | 31.76 | 32.01 | 317,385 | -0.11(-0.34%) |
Oct 05, 2010 | 31.50 | 32.29 | 31.45 | 32.12 | 336,050 | +0.88(+2.80%) |
Oct 04, 2010 | 31.51 | 31.84 | 31.07 | 31.25 | 457,433 | -0.41(-1.29%) |
Oct 01, 2010 | 32.47 | 32.47 | 31.61 | 31.66 | 446,015 | -0.56(-1.73%) |
Sep 30, 2010 | 32.23 | 32.71 | 32.00 | 32.21 | 545,327 | +0.14(+0.44%) |
Sep 29, 2010 | 31.79 | 32.22 | 31.63 | 32.07 | 543,048 | +0.28(+0.87%) |
Sep 28, 2010 | 31.97 | 32.13 | 31.59 | 31.80 | 759,675 | -0.05(-0.16%) |
Sep 27, 2010 | 32.00 | 32.19 | 31.71 | 31.85 | 886,282 | -0.11(-0.34%) |
Sep 24, 2010 | 31.45 | 32.04 | 31.18 | 31.96 | 709,365 | +0.93(+2.98%) |
Sep 23, 2010 | 31.36 | 31.61 | 30.99 | 31.03 | 753,218 | -0.62(-1.95%) |
Sep 22, 2010 | 31.83 | 32.23 | 31.37 | 31.65 | 604,957 | -0.28(-0.86%) |
Sep 21, 2010 | 32.06 | 32.17 | 31.90 | 31.92 | 489,089 | -0.18(-0.57%) |
Sep 20, 2010 | 32.50 | 32.61 | 32.06 | 32.11 | 556,066 | -0.24(-0.75%) |
Sep 17, 2010 | 32.30 | 32.58 | 31.78 | 32.35 | 615,645 | -0.04(-0.13%) |
Sep 15, 2010 | 31.82 | 32.51 | 31.74 | 32.39 | 637,395 | +0.57(+1.78%) |
Sep 14, 2010 | 31.82 | 32.17 | 31.75 | 31.82 | 281,739 | -0.03(-0.10%) |
Sep 13, 2010 | 31.65 | 32.00 | 31.65 | 31.86 | 360,513 | +0.42(+1.33%) |
Sep 10, 2010 | 31.66 | 31.91 | 31.36 | 31.44 | 263,703 | -0.07(-0.21%) |
Sep 09, 2010 | 31.95 | 31.95 | 31.44 | 31.51 | 631,529 | -0.03(-0.11%) |
Sep 08, 2010 | 31.23 | 32.07 | 31.21 | 31.54 | 671,386 | +0.43(+1.37%) |
Sep 07, 2010 | 31.36 | 31.51 | 30.90 | 31.11 | 535,763 | +0.05(+0.16%) |
Sep 03, 2010 | 31.42 | 31.68 | 30.93 | 31.06 | 405,362 | -0.14(-0.45%) |
Sep 02, 2010 | 31.00 | 31.28 | 30.82 | 31.20 | 441,306 | +0.16(+0.51%) |
Sep 01, 2010 | 30.23 | 31.15 | 30.15 | 31.05 | 841,911 | +1.03(+3.45%) |
Aug 31, 2010 | 30.05 | 30.33 | 29.78 | 30.01 | 514,403 | -0.15(-0.50%) |
Aug 30, 2010 | 30.40 | 30.57 | 30.16 | 30.16 | 467,092 | -0.40(-1.31%) |
Aug 27, 2010 | 29.93 | 30.70 | 29.52 | 30.56 | 733,360 | +0.78(+2.63%) |
Aug 26, 2010 | 30.15 | 30.46 | 29.75 | 29.78 | 744,548 | -0.33(-1.11%) |
Aug 25, 2010 | 29.74 | 30.24 | 29.28 | 30.11 | 1,304,938 | +0.09(+0.31%) |
Aug 24, 2010 | 30.49 | 30.49 | 29.68 | 30.02 | 704,361 | -0.95(-3.07%) |
Aug 23, 2010 | 31.35 | 31.64 | 30.96 | 30.97 | 335,683 | -0.26(-0.83%) |
Aug 20, 2010 | 30.90 | 31.30 | 30.52 | 31.23 | 378,176 | +0.18(+0.59%) |
Aug 19, 2010 | 31.59 | 31.64 | 30.60 | 31.05 | 847,746 | -0.65(-2.05%) |
Aug 18, 2010 | 31.42 | 31.94 | 31.15 | 31.70 | 403,358 | +0.07(+0.21%) |
Aug 17, 2010 | 31.21 | 32.04 | 31.07 | 31.63 | 492,422 | +0.68(+2.21%) |
Aug 16, 2010 | 31.07 | 31.49 | 30.86 | 30.95 | 443,893 | -0.32(-1.01%) |
Aug 13, 2010 | 31.66 | 31.76 | 31.17 | 31.26 | 466,311 | -0.56(-1.76%) |
Aug 12, 2010 | 31.35 | 31.92 | 30.97 | 31.82 | 799,314 | -0.07(-0.24%) |
Aug 11, 2010 | 32.90 | 32.90 | 31.77 | 31.90 | 666,146 | -1.45(-4.35%) |
Aug 10, 2010 | 33.58 | 33.65 | 33.08 | 33.35 | 483,651 | -0.48(-1.41%) |
Aug 09, 2010 | 33.71 | 33.87 | 33.42 | 33.82 | 304,456 | +0.31(+0.92%) |
Aug 06, 2010 | 33.34 | 33.59 | 33.01 | 33.52 | 500,740 | -0.18(-0.52%) |
Aug 05, 2010 | 33.31 | 33.83 | 33.09 | 33.69 | 453,727 | -0.01(-0.02%) |
Aug 04, 2010 | 33.67 | 34.01 | 33.53 | 33.70 | 357,298 | +0.23(+0.70%) |
Aug 03, 2010 | 34.06 | 34.23 | 33.12 | 33.47 | 511,585 | -0.80(-2.33%) |