Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.23 | 30.58 | 30.06 | 30.12 | 1,684,053 | -0.28(-0.93%) |
Oct 28, 2010 | 31.90 | 31.90 | 30.26 | 30.41 | 1,818,166 | -1.06(-3.37%) |
Oct 27, 2010 | 31.33 | 31.55 | 30.77 | 31.46 | 1,086,079 | +0.05(+0.15%) |
Oct 25, 2010 | 31.78 | 31.90 | 31.38 | 31.42 | 933,350 | -0.10(-0.31%) |
Oct 22, 2010 | 31.56 | 31.66 | 31.34 | 31.52 | 450,964 | -0.03(-0.10%) |
Oct 21, 2010 | 31.61 | 31.89 | 31.34 | 31.55 | 749,239 | +0.08(+0.24%) |
Oct 20, 2010 | 31.36 | 31.63 | 31.14 | 31.47 | 1,008,635 | +0.16(+0.51%) |
Oct 19, 2010 | 31.36 | 31.82 | 31.18 | 31.31 | 1,365,553 | -0.44(-1.39%) |
Oct 18, 2010 | 31.12 | 31.77 | 31.12 | 31.75 | 1,052,603 | +0.56(+1.78%) |
Oct 15, 2010 | 31.33 | 31.46 | 30.89 | 31.20 | 1,327,018 | +0.05(+0.17%) |
Oct 14, 2010 | 31.33 | 31.90 | 30.98 | 31.14 | 1,312,832 | -0.22(-0.70%) |
Oct 13, 2010 | 31.14 | 31.65 | 31.07 | 31.37 | 872,677 | +0.37(+1.18%) |
Oct 12, 2010 | 30.76 | 31.05 | 30.57 | 31.00 | 1,130,002 | +0.21(+0.67%) |
Oct 11, 2010 | 31.11 | 31.13 | 30.60 | 30.79 | 1,518,824 | -0.36(-1.15%) |
Oct 08, 2010 | 31.15 | 31.31 | 30.71 | 31.15 | 1,613,335 | -0.12(-0.39%) |
Oct 07, 2010 | 31.66 | 31.75 | 31.25 | 31.27 | 1,821,449 | -0.24(-0.75%) |
Oct 06, 2010 | 31.55 | 31.76 | 31.36 | 31.51 | 1,812,268 | +0.00(+0.00%) |
Oct 05, 2010 | 31.11 | 31.58 | 30.71 | 31.51 | 1,524,520 | +0.72(+2.35%) |
Oct 04, 2010 | 30.86 | 31.08 | 30.73 | 30.79 | 1,827,085 | -0.15(-0.49%) |
Oct 01, 2010 | 30.94 | 31.37 | 30.78 | 30.94 | 1,570,789 | -0.07(-0.23%) |
Sep 30, 2010 | 31.01 | 31.42 | 30.95 | 31.01 | 5,512 | +0.25(+0.83%) |
Sep 29, 2010 | 30.73 | 30.95 | 30.45 | 30.76 | 1,424,808 | -0.14(-0.47%) |
Sep 28, 2010 | 30.80 | 30.99 | 30.28 | 30.90 | 8,009 | +0.13(+0.42%) |
Sep 27, 2010 | 30.70 | 31.11 | 30.66 | 30.77 | 1,226,989 | +0.02(+0.05%) |
Sep 24, 2010 | 30.28 | 30.76 | 30.28 | 30.76 | 1,021,369 | +0.78(+2.62%) |
Sep 23, 2010 | 30.16 | 30.47 | 29.95 | 29.97 | 1,065,341 | -0.46(-1.53%) |
Sep 22, 2010 | 30.56 | 30.76 | 30.44 | 30.44 | 1,543,929 | -0.28(-0.92%) |
Sep 21, 2010 | 30.93 | 31.07 | 30.62 | 30.72 | 1,037,722 | -0.21(-0.69%) |
Sep 20, 2010 | 30.57 | 30.98 | 30.49 | 30.93 | 1,427,063 | +0.46(+1.50%) |
Sep 17, 2010 | 30.47 | 30.76 | 30.30 | 30.47 | 2,144,708 | -0.14(-0.47%) |
Sep 15, 2010 | 30.06 | 30.72 | 30.01 | 30.62 | 1,408,557 | +0.34(+1.13%) |
Sep 14, 2010 | 30.09 | 30.40 | 29.94 | 30.28 | 1,183,628 | +0.08(+0.28%) |
Sep 13, 2010 | 30.20 | 30.32 | 29.98 | 30.19 | 1,066,918 | +0.32(+1.07%) |
Sep 10, 2010 | 29.64 | 29.93 | 29.51 | 29.87 | 934,484 | +0.19(+0.64%) |
Sep 09, 2010 | 30.04 | 30.07 | 29.37 | 29.68 | 1,409 | +0.03(+0.10%) |
Sep 08, 2010 | 29.29 | 29.71 | 29.18 | 29.65 | 1,539,348 | +0.45(+1.54%) |
Sep 07, 2010 | 29.25 | 29.41 | 29.10 | 29.20 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.95 | 29.50 | 28.77 | 29.50 | 1,306,349 | +0.84(+2.92%) |
Sep 02, 2010 | 28.78 | 28.81 | 28.29 | 28.66 | 1,337,872 | +0.05(+0.16%) |
Sep 01, 2010 | 28.17 | 28.64 | 28.01 | 28.62 | 1,766,480 | +0.85(+3.07%) |
Aug 31, 2010 | 27.72 | 27.90 | 27.05 | 27.76 | 31,449 | +0.31(+1.14%) |
Aug 30, 2010 | 27.93 | 28.11 | 27.44 | 27.45 | 1,095,894 | -0.62(-2.23%) |
Aug 27, 2010 | 28.07 | 28.07 | 27.18 | 28.07 | 1,175,741 | +0.78(+2.88%) |
Aug 26, 2010 | 27.25 | 27.69 | 27.18 | 27.29 | 1,694,884 | +0.05(+0.17%) |
Aug 25, 2010 | 26.90 | 27.33 | 26.70 | 27.24 | 1,008,959 | +0.17(+0.64%) |
Aug 24, 2010 | 27.12 | 27.33 | 26.89 | 27.07 | 196 | -0.38(-1.38%) |
Aug 23, 2010 | 27.68 | 27.87 | 27.43 | 27.45 | 1,658,009 | -0.13(-0.47%) |
Aug 20, 2010 | 27.57 | 27.72 | 26.63 | 27.58 | 1,656,625 | -0.27(-0.98%) |
Aug 19, 2010 | 28.33 | 28.37 | 27.81 | 27.85 | 196 | -0.61(-2.16%) |
Aug 18, 2010 | 28.39 | 28.59 | 28.22 | 28.47 | 1,542,703 | +0.06(+0.21%) |
Aug 17, 2010 | 28.08 | 28.41 | 28.00 | 28.40 | 850 | +0.61(+2.18%) |
Aug 16, 2010 | 27.85 | 27.90 | 27.53 | 27.80 | 1,225,078 | -0.27(-0.97%) |
Aug 13, 2010 | 28.07 | 28.42 | 27.87 | 28.07 | 1,340,637 | +0.12(+0.43%) |
Aug 12, 2010 | 27.74 | 28.08 | 27.62 | 27.95 | 1,317,374 | -0.11(-0.41%) |
Aug 11, 2010 | 28.53 | 28.56 | 28.04 | 28.06 | 156 | -0.85(-2.94%) |
Aug 10, 2010 | 28.50 | 29.09 | 28.38 | 28.91 | 2,407,757 | +0.15(+0.53%) |
Aug 09, 2010 | 28.69 | 28.79 | 28.53 | 28.76 | 1,362,470 | +0.24(+0.82%) |
Aug 06, 2010 | 28.53 | 28.59 | 28.15 | 28.53 | 2,125,458 | +0.00(+0.00%) |
Aug 05, 2010 | 28.12 | 28.59 | 27.90 | 28.53 | 1,675,887 | +0.33(+1.16%) |
Aug 04, 2010 | 28.86 | 28.86 | 27.93 | 28.20 | 2,747,618 | -0.57(-1.98%) |
Aug 03, 2010 | 28.90 | 28.97 | 28.50 | 28.77 | 2,834 | -0.24(-0.84%) |