Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.89 | 32.75 | 31.82 | 32.61 | 7,143,113 | +0.61(+1.89%) |
Oct 28, 2010 | 32.03 | 32.25 | 31.59 | 32.01 | 6,676,709 | +0.23(+0.73%) |
Oct 27, 2010 | 32.12 | 32.21 | 31.38 | 31.78 | 8,733,377 | -0.65(-2.02%) |
Oct 25, 2010 | 32.39 | 32.75 | 32.29 | 32.43 | 9,246,151 | +0.33(+1.02%) |
Oct 22, 2010 | 31.64 | 32.13 | 31.54 | 32.10 | 8,072,947 | +0.39(+1.23%) |
Oct 21, 2010 | 31.35 | 31.77 | 30.44 | 31.71 | 19,487,474 | -0.20(-0.62%) |
Oct 20, 2010 | 31.41 | 32.01 | 31.41 | 31.91 | 7,308,046 | +0.55(+1.76%) |
Oct 19, 2010 | 31.43 | 31.63 | 30.93 | 31.36 | 7,251,742 | -0.42(-1.31%) |
Oct 18, 2010 | 31.83 | 31.84 | 31.57 | 31.78 | 4,739,051 | +0.08(+0.26%) |
Oct 15, 2010 | 32.27 | 32.35 | 31.62 | 31.69 | 7,759,257 | -0.34(-1.06%) |
Oct 14, 2010 | 32.14 | 32.18 | 31.60 | 32.03 | 10,662,528 | -0.26(-0.80%) |
Oct 13, 2010 | 31.68 | 32.48 | 31.68 | 32.29 | 12,599,076 | +1.25(+4.03%) |
Oct 12, 2010 | 31.42 | 31.42 | 30.78 | 31.04 | 10,617,121 | -0.60(-1.88%) |
Oct 11, 2010 | 31.70 | 31.89 | 31.47 | 31.64 | 4,353,501 | +0.07(+0.24%) |
Oct 08, 2010 | 31.56 | 31.70 | 30.96 | 31.56 | 7,415,334 | +0.46(+1.47%) |
Oct 07, 2010 | 31.13 | 31.20 | 30.81 | 31.11 | 7,618,924 | +0.13(+0.41%) |
Oct 06, 2010 | 30.65 | 30.98 | 30.58 | 30.98 | 5,929,362 | +0.32(+1.06%) |
Oct 05, 2010 | 30.22 | 30.71 | 30.00 | 30.66 | 9,947 | +0.89(+2.99%) |
Oct 04, 2010 | 30.08 | 30.38 | 29.50 | 29.77 | 5,659,582 | -0.37(-1.23%) |
Oct 01, 2010 | 30.14 | 30.43 | 29.89 | 30.14 | 9,425,783 | -0.29(-0.95%) |
Sep 30, 2010 | 30.42 | 30.86 | 30.17 | 30.43 | 40,186 | -0.17(-0.54%) |
Sep 29, 2010 | 30.46 | 30.90 | 30.34 | 30.59 | 268 | -0.02(-0.06%) |
Sep 28, 2010 | 30.40 | 30.67 | 30.02 | 30.61 | 1,344 | +0.24(+0.80%) |
Sep 27, 2010 | 30.58 | 30.68 | 30.32 | 30.37 | 7,260,628 | -0.17(-0.55%) |
Sep 24, 2010 | 29.74 | 30.56 | 29.62 | 30.54 | 7,388,712 | +1.09(+3.70%) |
Sep 23, 2010 | 29.45 | 30.02 | 29.30 | 29.45 | 978 | -0.53(-1.77%) |
Sep 22, 2010 | 30.09 | 30.27 | 29.86 | 29.98 | 6,097,372 | -0.23(-0.78%) |
Sep 21, 2010 | 30.22 | 30.62 | 30.10 | 30.21 | 7,879,858 | +0.18(+0.61%) |
Sep 20, 2010 | 29.83 | 30.37 | 29.76 | 30.03 | 9,395,878 | +0.29(+0.98%) |
Sep 17, 2010 | 29.74 | 29.76 | 29.26 | 29.74 | 11,408,243 | +0.33(+1.11%) |
Sep 15, 2010 | 29.41 | 29.81 | 29.34 | 29.41 | 9,446,934 | -0.23(-0.78%) |
Sep 14, 2010 | 29.35 | 29.82 | 29.26 | 29.64 | 7,796 | +0.17(+0.57%) |
Sep 13, 2010 | 29.62 | 29.67 | 29.29 | 29.48 | 7,109,022 | +0.19(+0.66%) |
Sep 10, 2010 | 29.33 | 29.57 | 29.21 | 29.28 | 5,526,898 | +0.03(+0.09%) |
Sep 09, 2010 | 29.74 | 29.76 | 29.06 | 29.26 | 7,751,796 | -0.13(-0.44%) |
Sep 08, 2010 | 29.24 | 29.68 | 29.17 | 29.39 | 8,201,920 | +0.24(+0.83%) |
Sep 07, 2010 | 29.07 | 29.45 | 29.01 | 29.15 | 2,796 | -0.16(-0.56%) |
Sep 03, 2010 | 28.94 | 29.61 | 28.94 | 29.31 | 8,469,993 | +0.55(+1.93%) |
Sep 02, 2010 | 28.45 | 28.79 | 28.39 | 28.75 | 6,333,469 | +0.35(+1.22%) |
Sep 01, 2010 | 27.57 | 28.52 | 27.49 | 28.41 | 9,647,803 | +1.33(+4.92%) |
Aug 31, 2010 | 27.06 | 27.35 | 26.66 | 27.08 | 36,392 | +0.16(+0.58%) |
Aug 30, 2010 | 27.38 | 27.67 | 26.90 | 26.92 | 5,169,143 | -0.49(-1.78%) |
Aug 27, 2010 | 27.00 | 27.47 | 26.74 | 27.41 | 12,115,936 | +0.60(+2.23%) |
Aug 26, 2010 | 26.90 | 27.29 | 26.71 | 26.81 | 1,620 | +0.09(+0.33%) |
Aug 25, 2010 | 26.35 | 27.05 | 26.13 | 26.72 | 12,770,983 | +0.09(+0.32%) |
Aug 24, 2010 | 26.66 | 26.81 | 26.04 | 26.64 | 1,823 | -0.34(-1.26%) |
Aug 23, 2010 | 27.60 | 27.73 | 26.91 | 26.98 | 7,591,984 | -0.52(-1.89%) |
Aug 20, 2010 | 27.29 | 27.53 | 26.99 | 27.49 | 7,438,004 | -0.09(-0.32%) |
Aug 19, 2010 | 27.94 | 28.08 | 27.24 | 27.58 | 1,823 | -0.56(-1.97%) |
Aug 18, 2010 | 27.71 | 28.30 | 27.55 | 28.14 | 8,616,271 | +0.43(+1.54%) |
Aug 17, 2010 | 27.39 | 28.02 | 27.39 | 27.71 | 6,939,247 | +0.65(+2.41%) |
Aug 16, 2010 | 26.74 | 27.19 | 26.74 | 27.06 | 5,514,748 | -0.13(-0.49%) |
Aug 13, 2010 | 27.19 | 27.63 | 27.12 | 27.19 | 5,654,036 | -0.14(-0.50%) |
Aug 12, 2010 | 27.17 | 27.42 | 26.85 | 27.33 | 6,895,031 | -0.17(-0.62%) |
Aug 11, 2010 | 28.29 | 28.30 | 27.27 | 27.50 | 270 | -1.13(-3.94%) |
Aug 10, 2010 | 28.63 | 28.85 | 28.29 | 28.63 | 270 | -0.30(-1.02%) |
Aug 09, 2010 | 28.73 | 28.96 | 28.50 | 28.93 | 6,978,775 | +0.40(+1.41%) |
Aug 06, 2010 | 28.52 | 28.69 | 27.95 | 28.52 | 7,636,970 | -0.18(-0.63%) |
Aug 05, 2010 | 28.32 | 28.80 | 28.23 | 28.71 | 8,335,011 | +0.21(+0.73%) |
Aug 04, 2010 | 28.35 | 28.60 | 28.26 | 28.50 | 5,733,663 | +0.16(+0.56%) |
Aug 03, 2010 | 28.09 | 28.46 | 27.84 | 28.34 | 5,459,280 | +0.10(+0.37%) |