Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.35 | 32.67 | 32.21 | 32.51 | 7,301,863 | +0.15(+0.46%) |
Oct 28, 2010 | 31.74 | 32.55 | 31.59 | 32.36 | 12,252,914 | +0.91(+2.89%) |
Oct 27, 2010 | 31.32 | 31.49 | 30.86 | 31.45 | 8,769,538 | -0.19(-0.60%) |
Oct 25, 2010 | 31.75 | 32.00 | 31.59 | 31.64 | 7,047,246 | +0.12(+0.38%) |
Oct 22, 2010 | 31.79 | 31.80 | 31.42 | 31.52 | 8,525,993 | -0.30(-0.94%) |
Oct 21, 2010 | 31.85 | 32.15 | 31.56 | 31.82 | 6,387,316 | +0.11(+0.35%) |
Oct 20, 2010 | 31.24 | 31.92 | 31.22 | 31.71 | 5,990,723 | +0.51(+1.63%) |
Oct 19, 2010 | 31.42 | 31.57 | 31.03 | 31.20 | 9,271,614 | -0.53(-1.67%) |
Oct 18, 2010 | 31.81 | 31.82 | 31.19 | 31.73 | 5,895,249 | -0.06(-0.19%) |
Oct 15, 2010 | 31.54 | 31.82 | 31.23 | 31.79 | 9,371,162 | +0.38(+1.21%) |
Oct 14, 2010 | 31.52 | 31.60 | 31.15 | 31.41 | 7,829,839 | -0.08(-0.25%) |
Oct 13, 2010 | 31.20 | 31.60 | 31.03 | 31.49 | 12,712,950 | +0.42(+1.35%) |
Oct 12, 2010 | 31.41 | 31.41 | 30.84 | 31.07 | 11,999,656 | -0.38(-1.21%) |
Oct 11, 2010 | 31.40 | 31.55 | 31.26 | 31.45 | 5,265,531 | +0.14(+0.45%) |
Oct 08, 2010 | 31.31 | 31.41 | 30.51 | 31.31 | 7,057,554 | +0.52(+1.69%) |
Oct 07, 2010 | 30.52 | 30.91 | 30.35 | 30.79 | 7,047,714 | +0.34(+1.12%) |
Oct 06, 2010 | 30.53 | 30.59 | 30.05 | 30.45 | 9,712,207 | -0.17(-0.56%) |
Oct 05, 2010 | 30.36 | 30.69 | 30.19 | 30.62 | 11,560,164 | +0.46(+1.53%) |
Oct 04, 2010 | 30.55 | 30.75 | 30.05 | 30.16 | 6,491,365 | -0.45(-1.47%) |
Oct 01, 2010 | 30.61 | 30.98 | 30.37 | 30.61 | 9,240,760 | -0.04(-0.14%) |
Sep 30, 2010 | 30.65 | 31.05 | 30.42 | 30.65 | 31,765 | -0.04(-0.12%) |
Sep 29, 2010 | 30.70 | 30.92 | 30.43 | 30.69 | 9,169,395 | -0.28(-0.90%) |
Sep 28, 2010 | 31.20 | 31.20 | 30.44 | 30.97 | 391 | +0.05(+0.16%) |
Sep 27, 2010 | 31.34 | 31.41 | 30.89 | 30.92 | 7,777,649 | -0.45(-1.43%) |
Sep 24, 2010 | 31.12 | 31.56 | 31.12 | 31.37 | 7,289,964 | +0.61(+1.98%) |
Sep 23, 2010 | 30.76 | 31.23 | 30.63 | 30.76 | 939 | -0.49(-1.57%) |
Sep 22, 2010 | 31.96 | 32.25 | 31.15 | 31.25 | 7,436,533 | -0.61(-1.91%) |
Sep 21, 2010 | 31.83 | 32.00 | 31.59 | 31.86 | 4,625,601 | -0.05(-0.16%) |
Sep 20, 2010 | 31.38 | 32.00 | 31.27 | 31.91 | 4,852,126 | +0.67(+2.14%) |
Sep 17, 2010 | 31.24 | 31.88 | 31.21 | 31.24 | 8,011,441 | -0.51(-1.61%) |
Sep 15, 2010 | 31.74 | 31.90 | 31.51 | 31.75 | 4,105,852 | -0.05(-0.16%) |
Sep 14, 2010 | 31.81 | 31.97 | 31.54 | 31.80 | 4,681,429 | -0.10(-0.31%) |
Sep 13, 2010 | 32.01 | 32.23 | 31.64 | 31.90 | 4,019,046 | +0.12(+0.38%) |
Sep 10, 2010 | 30.99 | 31.93 | 30.99 | 31.78 | 6,796,414 | +0.76(+2.45%) |
Sep 09, 2010 | 31.39 | 31.49 | 30.93 | 31.02 | 3,974,408 | +0.02(+0.06%) |
Sep 08, 2010 | 30.53 | 31.15 | 30.53 | 31.00 | 366 | +0.17(+0.55%) |
Sep 07, 2010 | 31.51 | 31.66 | 30.77 | 30.83 | 1,216 | -0.89(-2.81%) |
Sep 03, 2010 | 31.43 | 31.88 | 31.30 | 31.72 | 4,272,574 | +0.32(+1.02%) |
Sep 02, 2010 | 30.89 | 31.42 | 30.85 | 31.40 | 509 | +0.64(+2.08%) |
Sep 01, 2010 | 30.33 | 31.04 | 30.29 | 30.76 | 7,655,944 | +0.80(+2.67%) |
Aug 31, 2010 | 29.89 | 30.07 | 29.21 | 29.96 | 61,462 | +0.39(+1.32%) |
Aug 30, 2010 | 30.23 | 30.36 | 29.57 | 29.57 | 5,173,538 | -0.53(-1.76%) |
Aug 27, 2010 | 30.22 | 30.10 | 29.46 | 30.10 | 4,878,946 | -0.08(-0.28%) |
Aug 26, 2010 | 30.00 | 30.33 | 29.69 | 30.18 | 200 | +0.22(+0.75%) |
Aug 25, 2010 | 29.56 | 30.14 | 29.52 | 29.96 | 5,170,402 | +0.15(+0.50%) |
Aug 24, 2010 | 29.69 | 30.24 | 29.58 | 29.81 | 1,521 | -0.30(-1.00%) |
Aug 23, 2010 | 30.56 | 30.79 | 30.05 | 30.11 | 4,733,657 | -0.20(-0.66%) |
Aug 20, 2010 | 30.37 | 30.57 | 29.99 | 30.31 | 6,172,453 | -0.35(-1.14%) |
Aug 19, 2010 | 31.18 | 31.24 | 30.51 | 30.66 | 1,520 | -0.74(-2.36%) |
Aug 18, 2010 | 30.90 | 31.66 | 30.72 | 31.40 | 4,785,128 | +0.43(+1.39%) |
Aug 17, 2010 | 30.93 | 31.30 | 30.80 | 30.97 | 4,766,777 | +0.27(+0.88%) |
Aug 16, 2010 | 30.58 | 30.97 | 30.32 | 30.70 | 3,257,688 | -0.11(-0.36%) |
Aug 13, 2010 | 30.81 | 31.03 | 30.51 | 30.81 | 4,063,868 | +0.02(+0.06%) |
Aug 12, 2010 | 30.58 | 30.89 | 30.43 | 30.79 | 5,922,030 | -0.30(-0.96%) |
Aug 11, 2010 | 31.59 | 32.01 | 31.05 | 31.09 | 5,329,474 | -0.92(-2.87%) |
Aug 10, 2010 | 32.32 | 32.48 | 31.88 | 32.01 | 9,272,745 | -0.59(-1.81%) |
Aug 09, 2010 | 32.51 | 32.66 | 32.29 | 32.60 | 3,525,515 | +0.24(+0.74%) |
Aug 06, 2010 | 32.36 | 32.84 | 31.96 | 32.36 | 5,217,959 | -0.53(-1.61%) |
Aug 05, 2010 | 32.20 | 32.94 | 32.17 | 32.89 | 6,821,892 | +0.42(+1.29%) |
Aug 04, 2010 | 32.95 | 33.23 | 32.25 | 32.47 | 9,206,552 | +0.11(+0.34%) |
Aug 03, 2010 | 32.37 | 32.48 | 31.87 | 32.36 | 5,676,638 | -0.17(-0.52%) |