Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.13 | 29.32 | 29.13 | 29.17 | 553,714 | -0.05(-0.16%) |
Oct 28, 2010 | 29.48 | 29.48 | 29.08 | 29.22 | 1,346,310 | +0.17(+0.57%) |
Oct 27, 2010 | 28.74 | 29.10 | 28.73 | 29.05 | 1,488,165 | +0.06(+0.21%) |
Oct 25, 2010 | 28.97 | 29.30 | 28.97 | 28.99 | 1,709,484 | +0.16(+0.55%) |
Oct 22, 2010 | 28.78 | 28.87 | 28.64 | 28.83 | 1,564,342 | +0.05(+0.18%) |
Oct 21, 2010 | 28.96 | 29.12 | 28.52 | 28.78 | 3,014,611 | -0.03(-0.11%) |
Oct 20, 2010 | 28.85 | 29.08 | 28.65 | 28.81 | 2,693,618 | +0.02(+0.06%) |
Oct 19, 2010 | 28.86 | 29.13 | 28.61 | 28.79 | 2,992,238 | -0.46(-1.56%) |
Oct 18, 2010 | 28.97 | 29.25 | 28.97 | 29.25 | 1,096,419 | +0.14(+0.47%) |
Oct 15, 2010 | 28.64 | 29.11 | 28.63 | 29.11 | 945,075 | +0.33(+1.13%) |
Oct 14, 2010 | 28.83 | 28.91 | 28.65 | 28.79 | 864,113 | -0.08(-0.29%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.79 | 28.87 | 1,697,194 | +0.10(+0.36%) |
Oct 12, 2010 | 28.48 | 28.80 | 28.28 | 28.77 | 3,198,696 | +0.17(+0.59%) |
Oct 11, 2010 | 28.53 | 28.72 | 28.52 | 28.60 | 1,227,153 | -0.00(-0.01%) |
Oct 08, 2010 | 28.37 | 28.71 | 28.31 | 28.60 | 1,952,595 | +0.21(+0.72%) |
Oct 07, 2010 | 28.42 | 28.45 | 28.17 | 28.40 | 1,006,733 | +0.05(+0.16%) |
Oct 06, 2010 | 28.56 | 28.58 | 28.23 | 28.35 | 1,959,581 | -0.21(-0.72%) |
Oct 05, 2010 | 28.11 | 28.60 | 28.11 | 28.56 | 5,385,783 | +0.55(+1.96%) |
Oct 04, 2010 | 28.12 | 28.24 | 27.83 | 28.01 | 1,836,315 | -0.18(-0.63%) |
Oct 01, 2010 | 28.36 | 28.38 | 27.99 | 28.18 | 1,260,662 | +0.01(+0.03%) |
Sep 30, 2010 | 28.29 | 28.39 | 28.00 | 28.17 | 2,026,700 | +0.03(+0.12%) |
Sep 29, 2010 | 28.24 | 28.34 | 28.05 | 28.14 | 3,537,921 | -0.23(-0.81%) |
Sep 28, 2010 | 28.32 | 28.40 | 27.99 | 28.37 | 1,329,438 | +0.17(+0.60%) |
Sep 27, 2010 | 28.38 | 28.40 | 28.14 | 28.20 | 4,489,994 | -0.23(-0.80%) |
Sep 24, 2010 | 28.25 | 28.46 | 28.15 | 28.43 | 2,855,483 | +0.28(+1.00%) |
Sep 23, 2010 | 28.15 | 28.40 | 28.00 | 28.15 | 1,741,025 | -0.12(-0.42%) |
Sep 22, 2010 | 28.21 | 28.58 | 28.14 | 28.26 | 2,435,588 | -0.11(-0.38%) |
Sep 21, 2010 | 28.27 | 28.51 | 28.27 | 28.37 | 1,208,477 | +0.01(+0.05%) |
Sep 20, 2010 | 28.09 | 28.42 | 27.92 | 28.36 | 1,659,938 | +0.42(+1.52%) |
Sep 17, 2010 | 28.08 | 28.08 | 27.74 | 27.93 | 1,982,603 | -0.03(-0.11%) |
Sep 15, 2010 | 27.60 | 28.01 | 27.55 | 27.96 | 1,115,612 | +0.23(+0.82%) |
Sep 14, 2010 | 27.66 | 27.85 | 27.62 | 27.74 | 2,826,780 | -0.01(-0.02%) |
Sep 13, 2010 | 27.89 | 27.89 | 27.64 | 27.74 | 1,544,558 | +0.10(+0.35%) |
Sep 10, 2010 | 27.40 | 27.69 | 27.39 | 27.64 | 1,756,793 | +0.27(+0.99%) |
Sep 09, 2010 | 27.38 | 27.43 | 27.23 | 27.37 | 1,144,419 | +0.21(+0.76%) |
Sep 08, 2010 | 26.85 | 27.24 | 26.78 | 27.17 | 1,936,972 | +0.45(+1.70%) |
Sep 07, 2010 | 26.79 | 26.89 | 26.66 | 26.71 | 949,232 | -0.27(-1.01%) |
Sep 03, 2010 | 26.92 | 27.04 | 26.78 | 26.98 | 1,641,324 | +0.25(+0.93%) |
Sep 02, 2010 | 26.43 | 26.74 | 26.30 | 26.74 | 1,817,870 | +0.32(+1.20%) |
Sep 01, 2010 | 25.97 | 26.45 | 25.97 | 26.42 | 1,288,750 | +0.75(+2.91%) |
Aug 31, 2010 | 25.63 | 25.97 | 25.59 | 25.67 | 2,089,843 | -0.14(-0.53%) |
Aug 30, 2010 | 25.95 | 26.19 | 25.78 | 25.81 | 1,713,473 | -0.33(-1.25%) |
Aug 27, 2010 | 25.77 | 26.18 | 25.41 | 26.13 | 1,100,505 | +0.41(+1.60%) |
Aug 26, 2010 | 26.10 | 26.10 | 25.60 | 25.72 | 5,458,970 | -0.34(-1.32%) |
Aug 25, 2010 | 25.43 | 26.11 | 25.43 | 26.07 | 1,001,701 | +0.36(+1.40%) |
Aug 24, 2010 | 25.98 | 25.98 | 25.61 | 25.71 | 1,677,264 | -0.47(-1.78%) |
Aug 23, 2010 | 26.41 | 26.61 | 26.13 | 26.17 | 1,144,055 | -0.12(-0.47%) |
Aug 20, 2010 | 26.22 | 26.38 | 26.04 | 26.30 | 1,119,181 | -0.06(-0.24%) |
Aug 19, 2010 | 26.83 | 26.87 | 26.23 | 26.36 | 4,217,019 | -0.56(-2.06%) |
Aug 18, 2010 | 27.04 | 27.12 | 26.68 | 26.92 | 1,531,919 | -0.00(-0.01%) |
Aug 17, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 1,126,383 | +0.23(+0.84%) |
Aug 16, 2010 | 26.43 | 26.86 | 26.42 | 26.69 | 631,982 | +0.04(+0.15%) |
Aug 13, 2010 | 26.60 | 26.85 | 26.60 | 26.65 | 763,971 | -0.23(-0.85%) |
Aug 12, 2010 | 26.20 | 26.98 | 26.20 | 26.88 | 2,892,813 | +0.29(+1.08%) |
Aug 11, 2010 | 27.01 | 27.04 | 26.54 | 26.59 | 3,798,719 | -0.93(-3.37%) |
Aug 10, 2010 | 27.23 | 27.68 | 27.17 | 27.52 | 1,123,778 | -0.13(-0.47%) |
Aug 09, 2010 | 27.71 | 27.71 | 27.42 | 27.65 | 1,367,832 | +0.21(+0.75%) |
Aug 06, 2010 | 27.13 | 27.49 | 26.89 | 27.45 | 1,919,665 | +0.14(+0.53%) |
Aug 05, 2010 | 27.22 | 27.44 | 27.20 | 27.30 | 411,073 | -0.09(-0.32%) |
Aug 04, 2010 | 27.15 | 27.48 | 27.11 | 27.39 | 1,505,564 | +0.38(+1.40%) |
Aug 03, 2010 | 26.86 | 27.18 | 26.80 | 27.01 | 2,211,339 | +0.05(+0.18%) |