Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.52 | 32.85 | 32.46 | 32.81 | 218,439 | +0.01(+0.02%) |
Oct 28, 2010 | 32.76 | 32.90 | 32.30 | 32.80 | 190,612 | +0.21(+0.65%) |
Oct 27, 2010 | 32.59 | 32.70 | 32.09 | 32.59 | 211,600 | +1.22(+3.89%) |
Oct 25, 2010 | 31.47 | 31.69 | 31.37 | 31.37 | 99,583 | +0.27(+0.87%) |
Oct 22, 2010 | 30.97 | 31.15 | 30.94 | 31.10 | 74,000 | +0.16(+0.51%) |
Oct 21, 2010 | 30.78 | 31.18 | 30.75 | 30.94 | 217,905 | +0.10(+0.32%) |
Oct 20, 2010 | 30.27 | 30.91 | 30.27 | 30.84 | 225,388 | +0.23(+0.76%) |
Oct 19, 2010 | 30.76 | 30.89 | 30.37 | 30.61 | 334,363 | -0.62(-1.98%) |
Oct 18, 2010 | 30.96 | 31.29 | 30.91 | 31.23 | 98,065 | +0.29(+0.95%) |
Oct 15, 2010 | 31.27 | 31.33 | 30.75 | 30.93 | 214,914 | -0.14(-0.46%) |
Oct 14, 2010 | 31.49 | 31.50 | 30.94 | 31.08 | 270,596 | -0.22(-0.70%) |
Oct 13, 2010 | 31.53 | 31.53 | 31.20 | 31.30 | 146,981 | +0.11(+0.34%) |
Oct 12, 2010 | 30.89 | 31.27 | 30.69 | 31.19 | 93,988 | -0.01(-0.02%) |
Oct 11, 2010 | 31.21 | 31.29 | 31.05 | 31.20 | 111,554 | -0.05(-0.14%) |
Oct 08, 2010 | 31.24 | 31.35 | 30.83 | 31.24 | 146,241 | +0.13(+0.41%) |
Oct 07, 2010 | 31.03 | 31.18 | 30.75 | 31.11 | 176,265 | +0.11(+0.34%) |
Oct 06, 2010 | 30.89 | 31.14 | 30.73 | 31.01 | 170,753 | -0.12(-0.39%) |
Oct 05, 2010 | 30.38 | 31.18 | 30.29 | 31.13 | 244,531 | +1.20(+4.00%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.64 | 29.93 | 198,480 | -0.10(-0.33%) |
Oct 01, 2010 | 30.03 | 30.25 | 29.78 | 30.03 | 148,356 | +0.24(+0.81%) |
Sep 30, 2010 | 30.39 | 30.48 | 29.65 | 29.79 | 238,594 | -0.56(-1.86%) |
Sep 29, 2010 | 30.37 | 30.47 | 30.13 | 30.35 | 199,277 | +0.29(+0.98%) |
Sep 28, 2010 | 29.66 | 30.12 | 29.34 | 30.06 | 176,049 | +0.24(+0.81%) |
Sep 27, 2010 | 29.86 | 29.98 | 29.67 | 29.82 | 149,885 | -0.05(-0.18%) |
Sep 24, 2010 | 29.41 | 30.05 | 29.41 | 29.87 | 238,166 | +0.80(+2.75%) |
Sep 23, 2010 | 29.05 | 29.55 | 28.99 | 29.07 | 164,667 | -0.26(-0.87%) |
Sep 22, 2010 | 29.67 | 29.83 | 29.19 | 29.33 | 350,660 | -0.17(-0.56%) |
Sep 21, 2010 | 30.14 | 30.24 | 29.06 | 29.50 | 424,448 | +0.52(+1.79%) |
Sep 20, 2010 | 28.37 | 29.36 | 28.34 | 28.98 | 155,208 | +0.90(+3.19%) |
Sep 17, 2010 | 28.08 | 28.15 | 27.85 | 28.08 | 190,244 | +0.13(+0.46%) |
Sep 15, 2010 | 27.87 | 28.10 | 27.76 | 27.95 | 185,445 | -0.08(-0.27%) |
Sep 14, 2010 | 27.92 | 28.31 | 27.78 | 28.03 | 193,787 | +0.13(+0.46%) |
Sep 13, 2010 | 27.85 | 27.96 | 27.70 | 27.90 | 69,699 | +0.44(+1.59%) |
Sep 10, 2010 | 27.42 | 27.55 | 27.30 | 27.46 | 54,986 | +0.05(+0.19%) |
Sep 09, 2010 | 27.28 | 27.66 | 27.26 | 27.41 | 230,664 | +0.56(+2.08%) |
Sep 08, 2010 | 26.69 | 27.05 | 26.57 | 26.85 | 347,438 | +0.45(+1.71%) |
Sep 07, 2010 | 26.43 | 26.62 | 26.32 | 26.40 | 162,580 | -0.63(-2.34%) |
Sep 03, 2010 | 26.84 | 27.12 | 26.69 | 27.03 | 243,734 | +0.56(+2.10%) |
Sep 02, 2010 | 25.84 | 26.51 | 25.82 | 26.48 | 96,661 | +0.69(+2.69%) |
Sep 01, 2010 | 25.08 | 25.82 | 25.01 | 25.78 | 152,561 | +1.29(+5.26%) |
Aug 31, 2010 | 24.50 | 24.67 | 24.13 | 24.50 | 398 | +0.13(+0.53%) |
Aug 30, 2010 | 24.82 | 24.86 | 24.37 | 24.37 | 61,378 | -0.45(-1.82%) |
Aug 27, 2010 | 24.25 | 24.92 | 24.08 | 24.82 | 247,465 | +0.67(+2.78%) |
Aug 26, 2010 | 24.22 | 24.49 | 24.01 | 24.15 | 123,605 | +0.07(+0.28%) |
Aug 25, 2010 | 23.78 | 24.18 | 23.70 | 24.08 | 168,611 | +0.11(+0.44%) |
Aug 24, 2010 | 24.06 | 24.22 | 23.86 | 23.98 | 153,393 | -0.76(-3.07%) |
Aug 23, 2010 | 25.00 | 25.20 | 24.74 | 24.74 | 65,812 | -0.19(-0.76%) |
Aug 20, 2010 | 24.92 | 25.00 | 24.56 | 24.92 | 151,001 | -0.37(-1.46%) |
Aug 19, 2010 | 25.93 | 25.94 | 25.14 | 25.29 | 255,086 | -0.53(-2.04%) |
Aug 18, 2010 | 25.75 | 25.97 | 25.51 | 25.82 | 198,372 | +0.01(+0.03%) |
Aug 17, 2010 | 25.57 | 26.05 | 25.45 | 25.81 | 119,370 | +0.44(+1.75%) |
Aug 16, 2010 | 25.06 | 25.48 | 25.01 | 25.37 | 95,351 | -0.02(-0.06%) |
Aug 13, 2010 | 25.39 | 25.58 | 25.11 | 25.39 | 125,274 | -0.14(-0.53%) |
Aug 12, 2010 | 25.46 | 25.78 | 25.45 | 25.52 | 200,895 | -0.29(-1.13%) |
Aug 11, 2010 | 25.95 | 25.98 | 25.66 | 25.81 | 270,096 | -1.06(-3.94%) |
Aug 10, 2010 | 26.71 | 27.05 | 26.35 | 26.87 | 405,362 | -0.84(-3.03%) |
Aug 09, 2010 | 28.03 | 28.07 | 27.69 | 27.71 | 105,478 | -0.35(-1.23%) |
Aug 06, 2010 | 28.06 | 28.22 | 27.60 | 28.06 | 142,843 | -0.08(-0.27%) |
Aug 05, 2010 | 27.88 | 28.16 | 27.80 | 28.13 | 110,912 | -0.14(-0.50%) |
Aug 04, 2010 | 27.97 | 28.35 | 27.95 | 28.28 | 107,906 | +0.40(+1.43%) |
Aug 03, 2010 | 27.99 | 28.04 | 27.68 | 27.88 | 137,264 | -0.17(-0.59%) |