Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.89 | 33.38 | 32.73 | 33.09 | 6,599,846 | +0.03(+0.09%) |
Oct 28, 2010 | 32.48 | 33.09 | 32.13 | 33.07 | 8,175,450 | +0.79(+2.46%) |
Oct 27, 2010 | 31.87 | 32.34 | 31.78 | 32.27 | 8,393,425 | -0.06(-0.19%) |
Oct 25, 2010 | 32.61 | 32.65 | 32.08 | 32.33 | 5,369,884 | -0.08(-0.25%) |
Oct 22, 2010 | 32.21 | 32.53 | 32.05 | 32.41 | 3,201,368 | +0.16(+0.51%) |
Oct 21, 2010 | 32.39 | 32.70 | 31.96 | 32.25 | 5,467,008 | +0.17(+0.52%) |
Oct 20, 2010 | 31.94 | 32.56 | 31.78 | 32.08 | 7,773,845 | +0.00(+0.00%) |
Oct 19, 2010 | 31.76 | 32.25 | 31.49 | 32.08 | 8,190,495 | -0.01(-0.04%) |
Oct 18, 2010 | 30.95 | 32.32 | 30.86 | 32.09 | 9,512,662 | +1.53(+4.99%) |
Oct 15, 2010 | 30.37 | 30.79 | 30.03 | 30.56 | 5,611,928 | +0.29(+0.97%) |
Oct 14, 2010 | 30.08 | 30.34 | 29.82 | 30.27 | 4,540,137 | +0.13(+0.44%) |
Oct 13, 2010 | 30.29 | 30.42 | 29.69 | 30.14 | 6,684,681 | -0.05(-0.15%) |
Oct 12, 2010 | 29.65 | 30.26 | 29.21 | 30.18 | 9,750,801 | +0.53(+1.77%) |
Oct 11, 2010 | 29.98 | 29.98 | 29.56 | 29.66 | 3,695,038 | -0.32(-1.07%) |
Oct 08, 2010 | 30.11 | 30.11 | 29.76 | 29.98 | 3,932,136 | -0.17(-0.56%) |
Oct 07, 2010 | 30.61 | 30.84 | 30.08 | 30.15 | 3,449,301 | -0.38(-1.26%) |
Oct 06, 2010 | 30.70 | 30.95 | 30.32 | 30.53 | 3,398,468 | -0.04(-0.15%) |
Oct 05, 2010 | 29.98 | 30.82 | 29.50 | 30.58 | 6,170,636 | +0.88(+2.97%) |
Oct 04, 2010 | 29.66 | 30.09 | 29.48 | 29.70 | 3,641,991 | -0.01(-0.04%) |
Oct 01, 2010 | 29.82 | 29.93 | 29.31 | 29.71 | 3,709,234 | -0.05(-0.17%) |
Sep 30, 2010 | 29.85 | 30.19 | 29.73 | 29.76 | 5,836,256 | +0.10(+0.35%) |
Sep 29, 2010 | 30.12 | 30.28 | 29.62 | 29.66 | 5,868,666 | -0.57(-1.88%) |
Sep 28, 2010 | 30.61 | 30.61 | 30.04 | 30.22 | 5,017,353 | -0.19(-0.62%) |
Sep 27, 2010 | 30.71 | 30.82 | 30.37 | 30.41 | 4,556,390 | -0.40(-1.29%) |
Sep 24, 2010 | 30.19 | 30.96 | 30.11 | 30.81 | 5,496,801 | +0.98(+3.30%) |
Sep 23, 2010 | 30.26 | 30.31 | 29.78 | 29.82 | 4,350,485 | -0.61(-2.00%) |
Sep 22, 2010 | 30.71 | 30.98 | 30.43 | 30.43 | 3,627,453 | -0.30(-0.97%) |
Sep 21, 2010 | 31.13 | 31.16 | 30.42 | 30.73 | 4,274,848 | -0.34(-1.10%) |
Sep 20, 2010 | 30.20 | 31.42 | 30.10 | 31.07 | 7,583,807 | +0.92(+3.05%) |
Sep 17, 2010 | 30.76 | 30.91 | 29.97 | 30.15 | 8,371,894 | -0.87(-2.81%) |
Sep 15, 2010 | 30.56 | 31.09 | 30.40 | 31.02 | 3,247,536 | +0.25(+0.81%) |
Sep 14, 2010 | 30.75 | 30.95 | 30.65 | 30.77 | 2,400,319 | -0.20(-0.63%) |
Sep 13, 2010 | 30.68 | 31.08 | 30.52 | 30.97 | 4,934,916 | +0.70(+2.31%) |
Sep 10, 2010 | 29.94 | 30.34 | 29.93 | 30.27 | 3,161,965 | +0.29(+0.97%) |
Sep 09, 2010 | 30.25 | 30.31 | 29.67 | 29.98 | 3,300,417 | +0.19(+0.63%) |
Sep 08, 2010 | 29.48 | 30.08 | 29.48 | 29.79 | 3,961,500 | +0.39(+1.33%) |
Sep 07, 2010 | 30.03 | 30.19 | 29.34 | 29.40 | 4,081,960 | -0.76(-2.52%) |
Sep 03, 2010 | 30.24 | 30.48 | 29.90 | 30.16 | 4,914,124 | +0.30(+1.01%) |
Sep 02, 2010 | 29.20 | 29.94 | 29.04 | 29.85 | 5,564,852 | +0.70(+2.41%) |
Sep 01, 2010 | 28.74 | 29.16 | 28.46 | 29.15 | 5,410,195 | +0.92(+3.27%) |
Aug 31, 2010 | 28.10 | 28.32 | 27.96 | 28.23 | 4,927,320 | -0.10(-0.34%) |
Aug 30, 2010 | 29.02 | 29.32 | 28.28 | 28.32 | 5,631,869 | -0.88(-3.01%) |
Aug 27, 2010 | 28.59 | 29.22 | 28.45 | 29.20 | 8,626,330 | +0.66(+2.32%) |
Aug 26, 2010 | 28.18 | 28.76 | 28.05 | 28.54 | 9,973,993 | +0.57(+2.05%) |
Aug 25, 2010 | 26.93 | 28.02 | 26.86 | 27.97 | 8,563,085 | +0.81(+2.98%) |
Aug 24, 2010 | 26.79 | 27.32 | 26.67 | 27.16 | 7,419,469 | +0.10(+0.38%) |
Aug 23, 2010 | 27.17 | 27.29 | 26.89 | 27.05 | 6,202,622 | +0.02(+0.07%) |
Aug 20, 2010 | 27.39 | 27.41 | 26.91 | 27.04 | 7,232,099 | -0.35(-1.28%) |
Aug 19, 2010 | 27.87 | 28.01 | 27.30 | 27.39 | 6,178,454 | -0.58(-2.06%) |
Aug 18, 2010 | 28.22 | 28.41 | 27.79 | 27.96 | 4,928,173 | -0.23(-0.81%) |
Aug 17, 2010 | 28.10 | 28.54 | 27.93 | 28.19 | 4,646,744 | +0.15(+0.54%) |
Aug 16, 2010 | 27.74 | 28.35 | 27.56 | 28.04 | 5,788,003 | +0.19(+0.68%) |
Aug 13, 2010 | 28.20 | 28.60 | 27.84 | 27.85 | 5,338,299 | -0.52(-1.83%) |
Aug 12, 2010 | 28.19 | 28.55 | 27.77 | 28.37 | 10,079,137 | -0.31(-1.08%) |
Aug 11, 2010 | 29.47 | 29.57 | 28.53 | 28.68 | 11,042,864 | -1.34(-4.47%) |
Aug 10, 2010 | 30.71 | 30.79 | 30.00 | 30.02 | 6,605,723 | -0.92(-2.96%) |
Aug 09, 2010 | 31.01 | 31.02 | 30.56 | 30.94 | 4,200,626 | +0.06(+0.19%) |
Aug 06, 2010 | 31.05 | 31.38 | 30.45 | 30.88 | 5,723,914 | -0.39(-1.23%) |
Aug 05, 2010 | 31.48 | 31.61 | 31.18 | 31.26 | 3,767,546 | -0.38(-1.19%) |
Aug 04, 2010 | 31.85 | 32.15 | 31.49 | 31.64 | 4,054,716 | -0.16(-0.50%) |
Aug 03, 2010 | 32.65 | 32.65 | 31.70 | 31.80 | 4,036,483 | -0.75(-2.29%) |