Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.29 | 31.55 | 31.26 | 31.53 | 14,186,806 | -0.10(-0.31%) |
Oct 28, 2010 | 31.77 | 31.86 | 31.55 | 31.62 | 14,539,067 | +0.02(+0.07%) |
Oct 27, 2010 | 31.54 | 31.65 | 31.12 | 31.60 | 41,139,924 | -0.80(-2.47%) |
Oct 25, 2010 | 32.37 | 32.64 | 32.35 | 32.40 | 20,487,690 | +0.39(+1.20%) |
Oct 22, 2010 | 32.21 | 32.26 | 31.93 | 32.02 | 20,477,550 | -0.33(-1.02%) |
Oct 21, 2010 | 32.49 | 32.56 | 31.91 | 32.35 | 23,981,802 | -0.03(-0.09%) |
Oct 20, 2010 | 32.08 | 32.60 | 32.05 | 32.37 | 30,367,706 | +0.66(+2.08%) |
Oct 19, 2010 | 32.07 | 32.15 | 31.65 | 31.72 | 41,737,468 | -0.81(-2.50%) |
Oct 18, 2010 | 32.17 | 32.64 | 32.14 | 32.53 | 29,243,952 | +0.14(+0.43%) |
Oct 15, 2010 | 32.52 | 32.54 | 31.93 | 32.39 | 39,297,300 | +0.22(+0.70%) |
Oct 14, 2010 | 32.35 | 32.40 | 31.90 | 32.16 | 43,109,504 | +0.10(+0.31%) |
Oct 13, 2010 | 31.85 | 32.37 | 31.85 | 32.07 | 41,582,008 | +0.74(+2.37%) |
Oct 12, 2010 | 31.30 | 31.44 | 31.09 | 31.32 | 22,200,380 | -0.10(-0.31%) |
Oct 11, 2010 | 31.32 | 31.44 | 31.26 | 31.42 | 15,311,973 | +0.29(+0.95%) |
Oct 08, 2010 | 31.13 | 31.25 | 30.72 | 31.13 | 30,509,472 | +0.38(+1.23%) |
Oct 07, 2010 | 30.94 | 30.94 | 30.55 | 30.75 | 427 | -0.27(-0.86%) |
Oct 06, 2010 | 30.80 | 31.03 | 30.76 | 31.01 | 18,863,218 | -0.02(-0.07%) |
Oct 05, 2010 | 30.70 | 31.09 | 30.68 | 31.04 | 4,136 | +0.64(+2.12%) |
Oct 04, 2010 | 30.43 | 30.55 | 30.14 | 30.39 | 29,734,886 | +0.18(+0.58%) |
Oct 01, 2010 | 30.22 | 30.35 | 30.13 | 30.22 | 21,529,172 | +0.20(+0.65%) |
Sep 30, 2010 | 30.10 | 30.30 | 29.84 | 30.02 | 23,900,748 | +0.07(+0.23%) |
Sep 29, 2010 | 29.99 | 30.05 | 29.85 | 29.95 | 27,981,092 | +0.16(+0.54%) |
Sep 28, 2010 | 29.70 | 29.86 | 29.54 | 29.79 | 23,717,106 | -0.10(-0.33%) |
Sep 27, 2010 | 29.88 | 29.98 | 29.79 | 29.89 | 18,408,118 | -0.15(-0.51%) |
Sep 24, 2010 | 29.79 | 30.10 | 29.75 | 30.04 | 32,498,250 | +0.67(+2.29%) |
Sep 23, 2010 | 29.35 | 29.63 | 29.30 | 29.37 | 1,303 | -0.22(-0.76%) |
Sep 22, 2010 | 29.62 | 29.78 | 29.52 | 29.59 | 18,730,064 | -0.17(-0.57%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.58 | 29.76 | 27,352,754 | -0.02(-0.07%) |
Sep 20, 2010 | 29.53 | 29.82 | 29.45 | 29.78 | 21,822,986 | +0.36(+1.24%) |
Sep 17, 2010 | 29.42 | 29.43 | 29.21 | 29.42 | 20,415,132 | +0.09(+0.31%) |
Sep 15, 2010 | 29.17 | 29.37 | 29.07 | 29.32 | 25,014,122 | -0.19(-0.64%) |
Sep 14, 2010 | 29.35 | 29.68 | 29.25 | 29.51 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.34 | 29.43 | 29.23 | 29.40 | 33,128,476 | +0.80(+2.79%) |
Sep 10, 2010 | 28.61 | 28.73 | 28.56 | 28.60 | 14,482,556 | -0.08(-0.29%) |
Sep 09, 2010 | 28.78 | 28.80 | 28.57 | 28.68 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.46 | 28.70 | 28.41 | 28.55 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.85 | 28.87 | 28.39 | 28.42 | 40,428,848 | -0.29(-1.00%) |
Sep 03, 2010 | 28.79 | 28.85 | 28.57 | 28.71 | 22,320,002 | +0.17(+0.59%) |
Sep 02, 2010 | 28.34 | 28.54 | 28.27 | 28.54 | 142 | +0.29(+1.02%) |
Sep 01, 2010 | 27.96 | 28.33 | 27.90 | 28.25 | 31,609,258 | +0.65(+2.36%) |
Aug 31, 2010 | 27.58 | 27.78 | 27.42 | 27.60 | 39,717 | -0.02(-0.08%) |
Aug 30, 2010 | 27.77 | 27.88 | 27.58 | 27.62 | 17,104,978 | -0.40(-1.43%) |
Aug 27, 2010 | 28.01 | 28.06 | 27.42 | 28.02 | 30,345,518 | +0.36(+1.29%) |
Aug 26, 2010 | 27.73 | 27.82 | 27.43 | 27.66 | 2,126 | -0.06(-0.23%) |
Aug 25, 2010 | 27.57 | 27.82 | 27.36 | 27.73 | 26,503,012 | -0.02(-0.08%) |
Aug 24, 2010 | 27.81 | 27.92 | 27.56 | 27.75 | 855 | -0.28(-1.00%) |
Aug 23, 2010 | 28.31 | 28.38 | 28.01 | 28.03 | 20,208,226 | -0.39(-1.38%) |
Aug 20, 2010 | 28.41 | 28.46 | 28.12 | 28.42 | 25,711,318 | +0.07(+0.25%) |
Aug 19, 2010 | 28.60 | 28.64 | 28.15 | 28.35 | 33,821,300 | -0.19(-0.66%) |
Aug 18, 2010 | 28.50 | 28.69 | 28.34 | 28.54 | 19,811,500 | -0.09(-0.32%) |
Aug 17, 2010 | 28.74 | 28.83 | 28.52 | 28.63 | 46,644 | +0.24(+0.84%) |
Aug 16, 2010 | 28.25 | 28.48 | 28.19 | 28.39 | 24,648,236 | +0.32(+1.12%) |
Aug 13, 2010 | 28.08 | 28.19 | 27.99 | 28.08 | 21,350,518 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.15 | 27.75 | 28.04 | 23,614,242 | -0.11(-0.40%) |
Aug 11, 2010 | 28.36 | 28.36 | 28.04 | 28.15 | 11,338 | -0.76(-2.62%) |
Aug 10, 2010 | 28.90 | 29.07 | 28.76 | 28.90 | 8,986 | -0.69(-2.35%) |
Aug 09, 2010 | 29.59 | 29.65 | 29.49 | 29.60 | 21,805,370 | +0.19(+0.64%) |
Aug 06, 2010 | 29.41 | 29.44 | 29.07 | 29.41 | 22,920,748 | -0.06(-0.19%) |
Aug 05, 2010 | 29.27 | 29.48 | 29.18 | 29.47 | 21,818,246 | -0.08(-0.26%) |
Aug 04, 2010 | 29.48 | 29.63 | 29.28 | 29.54 | 427 | +0.11(+0.38%) |
Aug 03, 2010 | 29.40 | 29.49 | 29.18 | 29.43 | 2,852 | -0.29(-0.97%) |