Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.02 | 30.45 | 29.97 | 30.43 | 809,059 | +0.17(+0.56%) |
Oct 28, 2010 | 30.18 | 30.32 | 29.76 | 30.26 | 694,841 | +0.53(+1.78%) |
Oct 27, 2010 | 29.86 | 29.96 | 29.46 | 29.73 | 1,103,821 | -0.83(-2.72%) |
Oct 25, 2010 | 30.50 | 30.80 | 30.40 | 30.56 | 1,166,351 | +0.32(+1.06%) |
Oct 22, 2010 | 29.93 | 30.43 | 29.82 | 30.24 | 970,124 | +0.36(+1.20%) |
Oct 21, 2010 | 29.93 | 30.37 | 29.60 | 29.88 | 2,375,812 | -0.66(-2.16%) |
Oct 20, 2010 | 29.74 | 30.82 | 30.15 | 30.54 | 2,038,166 | +0.80(+2.69%) |
Oct 19, 2010 | 29.73 | 30.05 | 29.51 | 29.74 | 1,333,980 | -0.58(-1.91%) |
Oct 18, 2010 | 30.22 | 30.38 | 29.86 | 30.32 | 965,772 | -0.13(-0.43%) |
Oct 15, 2010 | 30.98 | 31.03 | 30.27 | 30.45 | 1,359,165 | -0.27(-0.88%) |
Oct 14, 2010 | 30.87 | 31.00 | 30.50 | 30.72 | 1,397,806 | +0.55(+1.82%) |
Oct 13, 2010 | 30.33 | 30.43 | 29.95 | 30.17 | 1,427,946 | +0.67(+2.27%) |
Oct 12, 2010 | 28.77 | 29.72 | 28.64 | 29.50 | 1,787,698 | +0.40(+1.37%) |
Oct 11, 2010 | 29.34 | 29.42 | 29.00 | 29.10 | 898,685 | -0.35(-1.19%) |
Oct 08, 2010 | 29.45 | 29.68 | 28.87 | 29.45 | 1,470,360 | +0.01(+0.03%) |
Oct 07, 2010 | 29.74 | 29.92 | 29.12 | 29.44 | 1,209,506 | -0.44(-1.47%) |
Oct 06, 2010 | 29.60 | 29.98 | 29.54 | 29.88 | 1,166,032 | +0.49(+1.67%) |
Oct 05, 2010 | 29.07 | 29.64 | 28.92 | 29.39 | 1,015,266 | +0.69(+2.40%) |
Oct 04, 2010 | 29.02 | 29.15 | 28.51 | 28.70 | 949,465 | -0.56(-1.91%) |
Oct 01, 2010 | 29.26 | 29.45 | 28.74 | 29.26 | 1,195,044 | +0.27(+0.93%) |
Sep 30, 2010 | 29.00 | 29.43 | 28.52 | 28.99 | 400 | +0.49(+1.72%) |
Sep 29, 2010 | 28.07 | 28.77 | 28.03 | 28.50 | 1,526,868 | +0.67(+2.41%) |
Sep 28, 2010 | 27.54 | 28.00 | 27.16 | 27.83 | 1,335,343 | -0.17(-0.61%) |
Sep 27, 2010 | 28.16 | 28.25 | 27.86 | 28.00 | 1,097,132 | -0.30(-1.06%) |
Sep 24, 2010 | 27.92 | 28.40 | 27.78 | 28.30 | 1,059,917 | +0.79(+2.87%) |
Sep 23, 2010 | 27.44 | 28.10 | 27.27 | 27.51 | 1,533,748 | -0.06(-0.22%) |
Sep 22, 2010 | 27.26 | 27.60 | 27.00 | 27.57 | 1,874,565 | +0.58(+2.15%) |
Sep 21, 2010 | 27.10 | 27.31 | 26.70 | 26.99 | 1,369,011 | +0.22(+0.82%) |
Sep 20, 2010 | 26.20 | 26.95 | 26.15 | 26.77 | 1,536,636 | +0.82(+3.16%) |
Sep 17, 2010 | 25.95 | 26.15 | 25.69 | 25.95 | 1,188,234 | +0.15(+0.58%) |
Sep 15, 2010 | 25.51 | 25.83 | 25.46 | 25.80 | 1,395,547 | +0.02(+0.08%) |
Sep 14, 2010 | 25.67 | 26.07 | 25.43 | 25.78 | 1,474,962 | -0.23(-0.88%) |
Sep 13, 2010 | 25.71 | 26.17 | 25.58 | 26.01 | 1,137,487 | +0.53(+2.08%) |
Sep 10, 2010 | 25.29 | 25.76 | 25.19 | 25.48 | 856,588 | +0.29(+1.15%) |
Sep 09, 2010 | 25.33 | 25.34 | 25.06 | 25.19 | 1,070,403 | +0.42(+1.70%) |
Sep 08, 2010 | 24.59 | 24.96 | 24.52 | 24.77 | 100 | -0.35(-1.39%) |
Sep 07, 2010 | 25.20 | 25.31 | 24.77 | 25.12 | 1,730,518 | -0.70(-2.71%) |
Sep 03, 2010 | 25.78 | 25.91 | 25.50 | 25.82 | 1,249,984 | +0.13(+0.51%) |
Sep 02, 2010 | 25.16 | 25.83 | 25.07 | 25.69 | 100 | +0.96(+3.88%) |
Sep 01, 2010 | 24.76 | 25.02 | 24.48 | 24.73 | 1,705,582 | +1.55(+6.69%) |
Aug 31, 2010 | 23.17 | 23.89 | 23.00 | 23.18 | 1,000 | -0.40(-1.70%) |
Aug 30, 2010 | 23.30 | 23.91 | 23.27 | 23.58 | 1,019,404 | +0.15(+0.64%) |
Aug 27, 2010 | 23.43 | 23.52 | 22.40 | 23.43 | 811,908 | +1.25(+5.64%) |
Aug 26, 2010 | 22.48 | 22.68 | 22.15 | 22.18 | 728,121 | -0.25(-1.11%) |
Aug 25, 2010 | 22.02 | 22.67 | 21.81 | 22.43 | 1,659,702 | -0.26(-1.15%) |
Aug 24, 2010 | 22.47 | 23.03 | 22.35 | 22.69 | 1,366,269 | -0.43(-1.86%) |
Aug 23, 2010 | 23.17 | 23.32 | 22.96 | 23.12 | 739,033 | +0.21(+0.92%) |
Aug 20, 2010 | 22.77 | 22.99 | 22.56 | 22.91 | 671,084 | -0.27(-1.16%) |
Aug 19, 2010 | 23.69 | 23.81 | 23.11 | 23.18 | 625,563 | -0.21(-0.90%) |
Aug 18, 2010 | 23.33 | 23.54 | 23.10 | 23.39 | 725,484 | -0.04(-0.17%) |
Aug 17, 2010 | 23.28 | 23.80 | 23.22 | 23.43 | 803,771 | +0.26(+1.12%) |
Aug 16, 2010 | 23.28 | 23.41 | 22.88 | 23.17 | 679,514 | +0.29(+1.27%) |
Aug 13, 2010 | 22.88 | 23.04 | 22.67 | 22.88 | 743,851 | +0.15(+0.66%) |
Aug 12, 2010 | 22.32 | 23.08 | 22.30 | 22.73 | 768,419 | -0.05(-0.22%) |
Aug 11, 2010 | 23.04 | 23.08 | 22.52 | 22.78 | 1,266,435 | -1.51(-6.22%) |
Aug 10, 2010 | 24.07 | 24.51 | 23.75 | 24.29 | 564,113 | -0.31(-1.26%) |
Aug 09, 2010 | 24.75 | 24.76 | 24.34 | 24.60 | 620,516 | -0.19(-0.77%) |
Aug 06, 2010 | 24.79 | 24.90 | 24.35 | 24.79 | 717,898 | -0.17(-0.68%) |
Aug 05, 2010 | 24.70 | 25.09 | 24.40 | 24.96 | 963,667 | +0.08(+0.32%) |
Aug 04, 2010 | 24.72 | 25.13 | 24.54 | 24.88 | 1,228,748 | +0.07(+0.28%) |
Aug 03, 2010 | 24.48 | 24.89 | 24.20 | 24.81 | 1,107,574 | +0.13(+0.53%) |