Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.66 | 30.94 | 30.55 | 30.81 | 3,691,593 | +0.08(+0.27%) |
Oct 28, 2010 | 30.99 | 31.00 | 30.57 | 30.73 | 3,953,441 | -0.21(-0.69%) |
Oct 27, 2010 | 30.77 | 30.98 | 30.38 | 30.94 | 5,181,880 | +0.48(+1.57%) |
Oct 25, 2010 | 30.44 | 30.55 | 30.34 | 30.46 | 3,572,762 | +0.13(+0.43%) |
Oct 22, 2010 | 30.26 | 30.39 | 30.08 | 30.33 | 2,953,122 | +0.16(+0.53%) |
Oct 21, 2010 | 30.11 | 30.23 | 29.93 | 30.17 | 3,831,849 | +0.19(+0.65%) |
Oct 20, 2010 | 29.59 | 30.05 | 29.50 | 29.98 | 4,381,921 | +0.48(+1.62%) |
Oct 19, 2010 | 29.59 | 29.72 | 29.23 | 29.50 | 3,788,213 | -0.25(-0.84%) |
Oct 18, 2010 | 29.60 | 29.78 | 29.49 | 29.75 | 3,474,113 | +0.01(+0.05%) |
Oct 15, 2010 | 29.59 | 29.77 | 29.35 | 29.74 | 4,413,854 | +0.33(+1.11%) |
Oct 14, 2010 | 29.40 | 29.55 | 29.22 | 29.41 | 2,654,343 | +0.01(+0.02%) |
Oct 13, 2010 | 29.29 | 29.56 | 29.11 | 29.40 | 2,594,419 | +0.32(+1.10%) |
Oct 12, 2010 | 29.07 | 29.13 | 28.74 | 29.09 | 2,847,738 | -0.03(-0.10%) |
Oct 11, 2010 | 29.14 | 29.25 | 28.93 | 29.11 | 1,796,692 | -0.04(-0.14%) |
Oct 08, 2010 | 29.22 | 29.29 | 28.93 | 29.16 | 3,114,014 | -0.06(-0.19%) |
Oct 07, 2010 | 29.38 | 29.43 | 29.18 | 29.21 | 3,461,460 | +0.05(+0.17%) |
Oct 06, 2010 | 29.20 | 29.30 | 29.05 | 29.16 | 3,652,852 | -0.03(-0.12%) |
Oct 05, 2010 | 29.16 | 29.32 | 29.09 | 29.20 | 6,208,144 | +0.28(+0.98%) |
Oct 04, 2010 | 29.01 | 29.20 | 28.75 | 28.91 | 4,826,071 | -0.05(-0.17%) |
Oct 01, 2010 | 29.23 | 29.43 | 28.93 | 28.96 | 5,096,402 | -0.15(-0.50%) |
Sep 30, 2010 | 29.36 | 29.53 | 28.87 | 29.11 | 6,597,229 | -0.06(-0.21%) |
Sep 29, 2010 | 29.37 | 29.39 | 29.09 | 29.17 | 4,145,106 | -0.25(-0.85%) |
Sep 28, 2010 | 29.34 | 29.58 | 28.77 | 29.42 | 4,602,449 | +0.26(+0.90%) |
Sep 27, 2010 | 29.45 | 29.48 | 29.12 | 29.16 | 3,588,619 | -0.37(-1.27%) |
Sep 24, 2010 | 28.79 | 29.53 | 28.79 | 29.53 | 3,516,982 | +0.71(+2.45%) |
Sep 23, 2010 | 28.89 | 29.04 | 28.74 | 28.82 | 2,792,992 | -0.20(-0.69%) |
Sep 22, 2010 | 28.95 | 29.31 | 28.91 | 29.02 | 3,656,878 | +0.11(+0.37%) |
Sep 21, 2010 | 29.12 | 29.14 | 28.64 | 28.92 | 3,599,218 | -0.19(-0.65%) |
Sep 20, 2010 | 28.74 | 29.18 | 28.64 | 29.11 | 4,023,979 | +0.48(+1.69%) |
Sep 17, 2010 | 28.65 | 28.73 | 28.50 | 28.62 | 7,139,979 | +0.09(+0.32%) |
Sep 15, 2010 | 28.18 | 28.57 | 28.05 | 28.53 | 4,353,731 | +0.45(+1.60%) |
Sep 14, 2010 | 27.93 | 28.21 | 27.91 | 28.08 | 2,691,769 | +0.10(+0.35%) |
Sep 13, 2010 | 28.05 | 28.12 | 27.88 | 27.98 | 3,188,910 | +0.21(+0.77%) |
Sep 10, 2010 | 27.67 | 27.87 | 27.58 | 27.77 | 2,276,711 | +0.12(+0.45%) |
Sep 09, 2010 | 27.78 | 27.84 | 27.56 | 27.65 | 3,170,034 | +0.18(+0.66%) |
Sep 08, 2010 | 27.32 | 27.61 | 27.20 | 27.47 | 3,295,707 | -0.01(-0.05%) |
Sep 07, 2010 | 27.67 | 27.71 | 27.46 | 27.48 | 3,141,707 | -0.28(-1.00%) |
Sep 03, 2010 | 27.80 | 28.02 | 27.60 | 27.76 | 4,793,729 | +0.27(+0.98%) |
Sep 02, 2010 | 27.31 | 27.57 | 27.16 | 27.49 | 3,708,344 | +0.22(+0.81%) |
Sep 01, 2010 | 26.88 | 27.51 | 26.87 | 27.26 | 4,830,497 | +0.53(+1.97%) |
Aug 31, 2010 | 26.90 | 27.10 | 26.66 | 26.74 | 5,075,705 | -0.15(-0.57%) |
Aug 30, 2010 | 27.19 | 27.26 | 26.89 | 26.89 | 3,975,000 | -0.37(-1.35%) |
Aug 27, 2010 | 27.06 | 27.29 | 26.70 | 27.26 | 4,091,202 | +0.42(+1.57%) |
Aug 26, 2010 | 27.02 | 27.13 | 26.76 | 26.84 | 3,737,178 | -0.12(-0.46%) |
Aug 25, 2010 | 26.71 | 27.08 | 26.60 | 26.96 | 3,622,879 | +0.08(+0.31%) |
Aug 24, 2010 | 26.94 | 27.14 | 26.69 | 26.88 | 4,180,035 | -0.17(-0.61%) |
Aug 23, 2010 | 27.33 | 27.52 | 27.03 | 27.04 | 3,350,980 | -0.24(-0.89%) |
Aug 20, 2010 | 27.22 | 27.40 | 27.08 | 27.29 | 3,965,093 | -0.03(-0.13%) |
Aug 19, 2010 | 27.79 | 27.80 | 27.16 | 27.32 | 4,635,068 | -0.53(-1.91%) |
Aug 18, 2010 | 27.86 | 27.94 | 27.58 | 27.85 | 4,469,711 | -0.09(-0.32%) |
Aug 17, 2010 | 27.89 | 28.30 | 27.80 | 27.94 | 4,605,763 | +0.19(+0.70%) |
Aug 16, 2010 | 27.42 | 27.82 | 27.26 | 27.75 | 3,414,800 | +0.19(+0.70%) |
Aug 13, 2010 | 27.66 | 27.79 | 27.51 | 27.56 | 3,164,287 | -0.15(-0.52%) |
Aug 12, 2010 | 27.77 | 27.92 | 27.56 | 27.70 | 3,532,855 | -0.28(-0.99%) |
Aug 11, 2010 | 28.32 | 28.38 | 27.90 | 27.98 | 4,375,775 | -0.66(-2.32%) |
Aug 10, 2010 | 28.64 | 28.79 | 28.39 | 28.64 | 4,111,583 | -0.28(-0.98%) |
Aug 09, 2010 | 28.89 | 29.02 | 28.79 | 28.93 | 2,441,797 | +0.14(+0.48%) |
Aug 06, 2010 | 28.77 | 28.85 | 28.32 | 28.79 | 5,158,719 | -0.25(-0.86%) |
Aug 05, 2010 | 29.00 | 29.12 | 28.84 | 29.04 | 3,383,607 | -0.15(-0.50%) |
Aug 04, 2010 | 29.04 | 29.23 | 28.83 | 29.18 | 4,510,076 | +0.09(+0.31%) |
Aug 03, 2010 | 29.00 | 29.16 | 28.70 | 29.09 | 4,797,104 | +0.04(+0.14%) |