Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.19 | 31.95 | 31.19 | 31.62 | 23,784,536 | +0.52(+1.67%) |
Oct 28, 2010 | 31.40 | 31.44 | 31.09 | 31.10 | 17,115,880 | -0.04(-0.14%) |
Oct 27, 2010 | 30.44 | 31.16 | 30.41 | 31.14 | 16,353,219 | +0.11(+0.34%) |
Oct 25, 2010 | 31.05 | 31.15 | 30.94 | 31.04 | 14,588,758 | +0.11(+0.34%) |
Oct 22, 2010 | 30.70 | 30.99 | 30.53 | 30.93 | 17,815,520 | +0.14(+0.45%) |
Oct 21, 2010 | 31.11 | 31.16 | 29.72 | 30.79 | 35,565,940 | -0.28(-0.90%) |
Oct 20, 2010 | 30.99 | 31.44 | 30.99 | 31.07 | 16,459,970 | +0.11(+0.36%) |
Oct 19, 2010 | 30.98 | 31.20 | 30.45 | 30.96 | 22,708,306 | -0.19(-0.61%) |
Oct 18, 2010 | 31.35 | 31.36 | 30.90 | 31.15 | 17,497,722 | -0.21(-0.66%) |
Oct 15, 2010 | 31.79 | 31.86 | 31.15 | 31.36 | 25,827,900 | -0.18(-0.56%) |
Oct 14, 2010 | 31.52 | 31.75 | 31.37 | 31.53 | 16,170,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.48 | 31.86 | 31.32 | 31.73 | 19,352,750 | +0.37(+1.18%) |
Oct 12, 2010 | 30.93 | 31.50 | 30.64 | 31.36 | 19,584,434 | +0.43(+1.38%) |
Oct 11, 2010 | 31.27 | 31.29 | 30.76 | 30.93 | 15,667,776 | -0.41(-1.30%) |
Oct 08, 2010 | 31.14 | 31.44 | 30.84 | 31.34 | 17,639,996 | +0.15(+0.47%) |
Oct 07, 2010 | 31.44 | 31.48 | 30.90 | 31.19 | 17,090,302 | -0.07(-0.22%) |
Oct 06, 2010 | 30.95 | 31.28 | 30.71 | 31.26 | 30,984,562 | +0.27(+0.88%) |
Oct 05, 2010 | 31.10 | 31.43 | 30.86 | 30.99 | 26,367,112 | +0.26(+0.84%) |
Oct 04, 2010 | 31.11 | 31.11 | 30.35 | 30.73 | 19,911,956 | -0.26(-0.84%) |
Oct 01, 2010 | 31.86 | 31.92 | 30.75 | 30.99 | 32,077,460 | -0.61(-1.93%) |
Sep 30, 2010 | 31.55 | 32.03 | 31.34 | 31.60 | 51,011,324 | +0.58(+1.86%) |
Sep 29, 2010 | 30.64 | 31.16 | 30.59 | 31.02 | 20,713,308 | +0.17(+0.55%) |
Sep 28, 2010 | 31.29 | 31.40 | 30.59 | 30.85 | 32,866,704 | -0.37(-1.17%) |
Sep 27, 2010 | 31.03 | 31.50 | 30.90 | 31.22 | 20,010,366 | +0.03(+0.09%) |
Sep 24, 2010 | 30.77 | 31.48 | 30.71 | 31.19 | 32,308,512 | +0.63(+2.06%) |
Sep 23, 2010 | 30.07 | 30.63 | 29.94 | 30.56 | 28,845,990 | +0.25(+0.81%) |
Sep 22, 2010 | 30.49 | 30.64 | 29.89 | 30.31 | 23,078,546 | -0.15(-0.49%) |
Sep 21, 2010 | 30.25 | 30.72 | 30.18 | 30.46 | 23,943,778 | +0.35(+1.17%) |
Sep 20, 2010 | 29.81 | 30.17 | 29.80 | 30.11 | 21,774,658 | +0.34(+1.13%) |
Sep 17, 2010 | 29.49 | 29.93 | 29.36 | 29.78 | 45,327,452 | +0.39(+1.32%) |
Sep 15, 2010 | 28.77 | 29.55 | 28.71 | 29.39 | 27,128,556 | +0.61(+2.11%) |
Sep 14, 2010 | 28.60 | 28.97 | 28.41 | 28.78 | 18,380,402 | +0.08(+0.27%) |
Sep 13, 2010 | 28.66 | 28.96 | 28.52 | 28.70 | 23,953,100 | +0.41(+1.44%) |
Sep 10, 2010 | 28.72 | 28.73 | 28.05 | 28.30 | 21,565,372 | -0.34(-1.17%) |
Sep 09, 2010 | 28.82 | 28.86 | 28.37 | 28.63 | 17,412,274 | -0.01(-0.05%) |
Sep 08, 2010 | 28.45 | 28.80 | 28.45 | 28.65 | 20,101,780 | +0.25(+0.86%) |
Sep 07, 2010 | 28.08 | 28.58 | 27.95 | 28.40 | 26,463,202 | +0.13(+0.47%) |
Sep 03, 2010 | 28.20 | 28.34 | 27.84 | 28.27 | 20,265,108 | +0.25(+0.90%) |
Sep 02, 2010 | 27.79 | 28.03 | 27.62 | 28.02 | 18,104,694 | +0.30(+1.07%) |
Sep 01, 2010 | 27.28 | 28.11 | 27.25 | 27.72 | 39,406,512 | +0.91(+3.39%) |
Aug 31, 2010 | 26.73 | 27.14 | 26.47 | 26.81 | 25,780,576 | +0.01(+0.03%) |
Aug 30, 2010 | 26.88 | 27.14 | 26.81 | 26.81 | 17,011,538 | -0.25(-0.91%) |
Aug 27, 2010 | 26.95 | 27.20 | 26.42 | 27.05 | 23,231,820 | +0.25(+0.94%) |
Aug 26, 2010 | 27.07 | 27.18 | 26.59 | 26.80 | 20,720,596 | -0.13(-0.47%) |
Aug 25, 2010 | 26.37 | 27.11 | 26.36 | 26.93 | 26,767,388 | +0.43(+1.61%) |
Aug 24, 2010 | 26.75 | 26.81 | 26.30 | 26.50 | 22,593,418 | -0.35(-1.30%) |
Aug 23, 2010 | 27.30 | 27.48 | 26.76 | 26.85 | 18,578,568 | -0.26(-0.95%) |
Aug 20, 2010 | 26.55 | 27.23 | 26.47 | 27.10 | 27,494,046 | +0.56(+2.10%) |
Aug 19, 2010 | 26.99 | 27.06 | 26.28 | 26.55 | 30,972,784 | -0.65(-2.38%) |
Aug 18, 2010 | 27.24 | 27.45 | 26.90 | 27.20 | 19,388,240 | -0.07(-0.26%) |
Aug 17, 2010 | 27.14 | 27.72 | 27.12 | 27.27 | 32,040,752 | +0.35(+1.29%) |
Aug 16, 2010 | 26.39 | 27.09 | 26.09 | 26.92 | 20,389,628 | +0.48(+1.82%) |
Aug 13, 2010 | 26.47 | 26.71 | 26.35 | 26.44 | 23,507,880 | -0.20(-0.76%) |
Aug 12, 2010 | 26.35 | 27.09 | 26.33 | 26.64 | 28,111,882 | -0.78(-2.85%) |
Aug 11, 2010 | 27.31 | 27.47 | 26.78 | 27.42 | 30,797,396 | -0.29(-1.06%) |
Aug 10, 2010 | 27.52 | 27.86 | 27.22 | 27.71 | 24,632,608 | +0.02(+0.08%) |
Aug 09, 2010 | 27.08 | 27.82 | 27.05 | 27.69 | 26,866,774 | +0.77(+2.85%) |
Aug 06, 2010 | 26.61 | 27.15 | 26.44 | 26.92 | 22,674,324 | +0.10(+0.39%) |
Aug 05, 2010 | 26.62 | 26.96 | 26.55 | 26.82 | 12,893,345 | +0.05(+0.18%) |
Aug 04, 2010 | 26.74 | 26.90 | 26.48 | 26.77 | 14,282,104 | -0.02(-0.08%) |
Aug 03, 2010 | 26.88 | 27.03 | 26.68 | 26.79 | 14,727,628 | -0.21(-0.77%) |