Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.28 | 31.54 | 31.25 | 31.52 | 14,191,648 | -0.10(-0.31%) |
Oct 28, 2010 | 31.76 | 31.85 | 31.54 | 31.61 | 14,544,029 | +0.02(+0.07%) |
Oct 27, 2010 | 31.53 | 31.63 | 31.11 | 31.59 | 41,153,964 | -0.80(-2.47%) |
Oct 25, 2010 | 32.36 | 32.63 | 32.34 | 32.39 | 20,494,682 | +0.39(+1.20%) |
Oct 22, 2010 | 32.20 | 32.24 | 31.92 | 32.01 | 20,484,538 | -0.33(-1.02%) |
Oct 21, 2010 | 32.48 | 32.55 | 31.90 | 32.34 | 23,989,986 | -0.03(-0.09%) |
Oct 20, 2010 | 32.07 | 32.59 | 32.03 | 32.36 | 30,378,070 | +0.66(+2.08%) |
Oct 19, 2010 | 32.06 | 32.14 | 31.64 | 31.70 | 41,751,716 | -0.81(-2.50%) |
Oct 18, 2010 | 32.16 | 32.62 | 32.13 | 32.52 | 29,253,934 | +0.14(+0.43%) |
Oct 15, 2010 | 32.51 | 32.53 | 31.92 | 32.38 | 39,310,712 | +0.22(+0.70%) |
Oct 14, 2010 | 32.34 | 32.39 | 31.89 | 32.15 | 43,124,216 | +0.10(+0.31%) |
Oct 13, 2010 | 31.84 | 32.36 | 31.84 | 32.06 | 41,596,200 | +0.74(+2.37%) |
Oct 12, 2010 | 31.28 | 31.42 | 31.08 | 31.31 | 22,207,958 | -0.10(-0.31%) |
Oct 11, 2010 | 31.31 | 31.42 | 31.25 | 31.41 | 15,317,199 | +0.29(+0.95%) |
Oct 08, 2010 | 31.12 | 31.24 | 30.71 | 31.12 | 30,519,884 | +0.38(+1.23%) |
Oct 07, 2010 | 30.93 | 30.93 | 30.54 | 30.74 | 428 | -0.27(-0.86%) |
Oct 06, 2010 | 30.79 | 31.02 | 30.74 | 31.00 | 18,869,656 | -0.02(-0.07%) |
Oct 05, 2010 | 30.69 | 31.08 | 30.67 | 31.02 | 4,138 | +0.64(+2.12%) |
Oct 04, 2010 | 30.42 | 30.54 | 30.13 | 30.38 | 29,745,034 | +0.18(+0.58%) |
Oct 01, 2010 | 30.21 | 30.34 | 30.12 | 30.21 | 21,536,520 | +0.20(+0.65%) |
Sep 30, 2010 | 30.09 | 30.29 | 29.83 | 30.01 | 23,908,904 | +0.07(+0.23%) |
Sep 29, 2010 | 29.98 | 30.04 | 29.84 | 29.94 | 27,990,642 | +0.16(+0.54%) |
Sep 28, 2010 | 29.69 | 29.85 | 29.53 | 29.78 | 23,725,202 | -0.10(-0.33%) |
Sep 27, 2010 | 29.87 | 29.97 | 29.78 | 29.88 | 18,414,400 | -0.15(-0.51%) |
Sep 24, 2010 | 29.78 | 30.09 | 29.74 | 30.03 | 32,509,342 | +0.67(+2.29%) |
Sep 23, 2010 | 29.34 | 29.62 | 29.29 | 29.36 | 1,304 | -0.22(-0.76%) |
Sep 22, 2010 | 29.61 | 29.77 | 29.51 | 29.58 | 18,736,456 | -0.17(-0.57%) |
Sep 21, 2010 | 29.69 | 29.90 | 29.57 | 29.75 | 27,362,090 | -0.02(-0.07%) |
Sep 20, 2010 | 29.52 | 29.81 | 29.44 | 29.77 | 21,830,434 | +0.36(+1.24%) |
Sep 17, 2010 | 29.41 | 29.42 | 29.20 | 29.41 | 20,422,100 | +0.09(+0.31%) |
Sep 15, 2010 | 29.16 | 29.36 | 29.06 | 29.32 | 25,022,660 | -0.19(-0.64%) |
Sep 14, 2010 | 29.34 | 29.67 | 29.24 | 29.50 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.33 | 29.42 | 29.22 | 29.39 | 33,139,782 | +0.80(+2.79%) |
Sep 10, 2010 | 28.60 | 28.72 | 28.55 | 28.59 | 14,487,499 | -0.08(-0.29%) |
Sep 09, 2010 | 28.77 | 28.79 | 28.56 | 28.67 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.45 | 28.69 | 28.40 | 28.54 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.84 | 28.86 | 28.38 | 28.41 | 40,442,648 | -0.29(-1.00%) |
Sep 03, 2010 | 28.78 | 28.84 | 28.56 | 28.70 | 22,327,620 | +0.17(+0.59%) |
Sep 02, 2010 | 28.33 | 28.53 | 28.26 | 28.53 | 142 | +0.29(+1.02%) |
Sep 01, 2010 | 27.95 | 28.32 | 27.89 | 28.24 | 31,620,046 | +0.65(+2.36%) |
Aug 31, 2010 | 27.57 | 27.77 | 27.41 | 27.59 | 39,730 | -0.02(-0.08%) |
Aug 30, 2010 | 27.76 | 27.87 | 27.57 | 27.61 | 17,110,816 | -0.40(-1.43%) |
Aug 27, 2010 | 28.00 | 28.05 | 27.41 | 28.01 | 30,355,876 | +0.36(+1.29%) |
Aug 26, 2010 | 27.72 | 27.82 | 27.42 | 27.65 | 2,127 | -0.06(-0.23%) |
Aug 25, 2010 | 27.56 | 27.82 | 27.35 | 27.72 | 26,512,058 | -0.02(-0.08%) |
Aug 24, 2010 | 27.80 | 27.91 | 27.55 | 27.74 | 856 | -0.28(-1.00%) |
Aug 23, 2010 | 28.30 | 28.37 | 28.00 | 28.02 | 20,215,124 | -0.39(-1.38%) |
Aug 20, 2010 | 28.40 | 28.45 | 28.11 | 28.41 | 25,720,092 | +0.07(+0.25%) |
Aug 19, 2010 | 28.59 | 28.64 | 28.14 | 28.34 | 33,832,844 | -0.19(-0.66%) |
Aug 18, 2010 | 28.49 | 28.68 | 28.33 | 28.53 | 19,818,262 | -0.09(-0.32%) |
Aug 17, 2010 | 28.73 | 28.82 | 28.51 | 28.62 | 46,660 | +0.24(+0.84%) |
Aug 16, 2010 | 28.24 | 28.47 | 28.18 | 28.38 | 24,656,648 | +0.32(+1.12%) |
Aug 13, 2010 | 28.07 | 28.18 | 27.98 | 28.07 | 21,357,804 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.14 | 27.75 | 28.03 | 23,622,300 | -0.11(-0.40%) |
Aug 11, 2010 | 28.35 | 28.35 | 28.03 | 28.14 | 11,342 | -0.76(-2.62%) |
Aug 10, 2010 | 28.89 | 29.06 | 28.75 | 28.89 | 8,989 | -0.69(-2.35%) |
Aug 09, 2010 | 29.58 | 29.64 | 29.48 | 29.59 | 21,812,812 | +0.19(+0.64%) |
Aug 06, 2010 | 29.40 | 29.43 | 29.06 | 29.40 | 22,928,572 | -0.06(-0.19%) |
Aug 05, 2010 | 29.26 | 29.47 | 29.17 | 29.46 | 21,825,694 | -0.08(-0.26%) |
Aug 04, 2010 | 29.47 | 29.62 | 29.27 | 29.53 | 428 | +0.11(+0.38%) |
Aug 03, 2010 | 29.39 | 29.48 | 29.17 | 29.42 | 2,853 | -0.29(-0.97%) |