Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.67 | 30.68 | 29.92 | 30.45 | 8,047,818 | -0.56(-1.81%) |
Oct 28, 2010 | 32.86 | 31.57 | 29.01 | 31.01 | 28,161,616 | -1.85(-5.63%) |
Oct 27, 2010 | 32.68 | 34.87 | 32.55 | 32.86 | 9,981,216 | -0.16(-0.48%) |
Oct 25, 2010 | 34.40 | 34.40 | 32.97 | 33.02 | 4,874,523 | -1.41(-4.10%) |
Oct 22, 2010 | 33.99 | 34.54 | 33.96 | 34.43 | 2,695,679 | +0.58(+1.71%) |
Oct 21, 2010 | 34.01 | 34.18 | 33.56 | 33.85 | 3,861,509 | +0.04(+0.12%) |
Oct 20, 2010 | 34.36 | 34.43 | 33.76 | 33.81 | 4,145,153 | -0.53(-1.54%) |
Oct 19, 2010 | 34.04 | 35.17 | 33.81 | 34.34 | 7,001,468 | -0.05(-0.15%) |
Oct 18, 2010 | 34.73 | 34.84 | 34.27 | 34.39 | 3,485,163 | -0.47(-1.35%) |
Oct 15, 2010 | 35.13 | 35.26 | 34.63 | 34.86 | 2,936,976 | -0.02(-0.06%) |
Oct 14, 2010 | 35.37 | 35.64 | 34.51 | 34.88 | 4,364,309 | -0.61(-1.72%) |
Oct 13, 2010 | 34.78 | 35.75 | 34.60 | 35.49 | 6,286,212 | +0.95(+2.75%) |
Oct 12, 2010 | 36.00 | 36.20 | 33.81 | 34.54 | 25,259,108 | +1.38(+4.16%) |
Oct 11, 2010 | 33.09 | 33.38 | 32.83 | 33.16 | 2,406,564 | +0.23(+0.70%) |
Oct 08, 2010 | 32.93 | 33.10 | 31.88 | 32.93 | 3,237,432 | +1.14(+3.59%) |
Oct 07, 2010 | 31.90 | 32.11 | 31.60 | 31.79 | 1,465,920 | +0.10(+0.32%) |
Oct 06, 2010 | 32.13 | 32.22 | 31.56 | 31.69 | 2,289,626 | -0.44(-1.37%) |
Oct 05, 2010 | 31.87 | 32.36 | 31.70 | 32.13 | 3,171,825 | +0.60(+1.90%) |
Oct 04, 2010 | 31.81 | 31.81 | 31.25 | 31.53 | 2,506,396 | -0.59(-1.84%) |
Oct 01, 2010 | 32.12 | 32.34 | 31.79 | 32.12 | 2,445,138 | +0.01(+0.02%) |
Sep 30, 2010 | 32.11 | 32.59 | 31.94 | 32.11 | 4,400 | -0.16(-0.49%) |
Sep 29, 2010 | 32.74 | 32.86 | 32.19 | 32.27 | 60,000 | -0.60(-1.83%) |
Sep 28, 2010 | 31.55 | 32.92 | 31.40 | 32.87 | 4,887,302 | +1.37(+4.35%) |
Sep 27, 2010 | 31.76 | 32.46 | 31.37 | 31.50 | 2,450,251 | -0.69(-2.14%) |
Sep 24, 2010 | 32.20 | 32.37 | 31.96 | 32.19 | 2,406,164 | +0.39(+1.23%) |
Sep 23, 2010 | 31.80 | 32.02 | 31.32 | 31.80 | 354 | +0.12(+0.38%) |
Sep 22, 2010 | 31.61 | 31.89 | 31.49 | 31.68 | 2,855,089 | +0.13(+0.41%) |
Sep 21, 2010 | 31.76 | 31.84 | 31.43 | 31.55 | 3,769,442 | -0.23(-0.72%) |
Sep 20, 2010 | 31.31 | 31.90 | 31.19 | 31.78 | 3,108,380 | +0.71(+2.29%) |
Sep 17, 2010 | 31.07 | 31.43 | 31.07 | 31.07 | 3,603,585 | -0.21(-0.67%) |
Sep 15, 2010 | 30.55 | 31.37 | 30.48 | 31.28 | 2,974,297 | +0.68(+2.22%) |
Sep 14, 2010 | 30.40 | 30.82 | 30.29 | 30.60 | 1,660,860 | +0.18(+0.59%) |
Sep 13, 2010 | 30.79 | 30.82 | 30.35 | 30.42 | 2,930,197 | -0.05(-0.16%) |
Sep 10, 2010 | 30.92 | 30.92 | 30.27 | 30.47 | 1,478,925 | -0.32(-1.04%) |
Sep 09, 2010 | 30.74 | 31.04 | 30.63 | 30.79 | 2,055,764 | +0.37(+1.22%) |
Sep 08, 2010 | 29.96 | 30.62 | 29.96 | 30.42 | 1,640,230 | +0.46(+1.54%) |
Sep 07, 2010 | 30.36 | 30.44 | 29.86 | 29.96 | 457 | -0.48(-1.58%) |
Sep 03, 2010 | 30.31 | 30.54 | 30.09 | 30.44 | 1,784,484 | +0.52(+1.74%) |
Sep 02, 2010 | 29.44 | 29.97 | 29.36 | 29.92 | 2,659,389 | +0.61(+2.08%) |
Sep 01, 2010 | 29.52 | 29.82 | 29.26 | 29.31 | 3,276,336 | +0.21(+0.72%) |
Aug 31, 2010 | 29.07 | 29.43 | 28.72 | 29.10 | 39,641 | +0.15(+0.52%) |
Aug 30, 2010 | 29.56 | 29.65 | 28.94 | 28.95 | 1,854,908 | -0.66(-2.23%) |
Aug 27, 2010 | 29.61 | 29.68 | 28.70 | 29.61 | 2,152,658 | +0.65(+2.24%) |
Aug 26, 2010 | 29.44 | 29.65 | 28.88 | 28.96 | 1,924,564 | -0.40(-1.36%) |
Aug 25, 2010 | 29.36 | 29.44 | 28.88 | 29.36 | 300 | -0.12(-0.41%) |
Aug 24, 2010 | 29.34 | 29.64 | 29.16 | 29.48 | 571 | -0.31(-1.04%) |
Aug 23, 2010 | 29.21 | 30.12 | 29.21 | 29.79 | 3,466,233 | +0.79(+2.72%) |
Aug 20, 2010 | 29.20 | 29.32 | 28.79 | 29.00 | 2,244,863 | -0.44(-1.49%) |
Aug 19, 2010 | 29.68 | 29.68 | 29.21 | 29.44 | 571 | -0.41(-1.37%) |
Aug 18, 2010 | 29.92 | 30.23 | 29.55 | 29.85 | 2,100,887 | -0.09(-0.30%) |
Aug 17, 2010 | 29.75 | 30.14 | 29.51 | 29.94 | 2,804,111 | +0.46(+1.56%) |
Aug 16, 2010 | 29.23 | 29.52 | 28.97 | 29.48 | 2,939,775 | +0.08(+0.27%) |
Aug 13, 2010 | 29.40 | 29.71 | 29.30 | 29.40 | 2,275,846 | -0.29(-0.98%) |
Aug 12, 2010 | 29.43 | 29.73 | 29.03 | 29.69 | 2,868,174 | -0.16(-0.54%) |
Aug 11, 2010 | 30.64 | 30.85 | 29.74 | 29.85 | 457 | -1.21(-3.90%) |
Aug 10, 2010 | 30.86 | 31.29 | 30.65 | 31.06 | 3,460,948 | -0.04(-0.13%) |
Aug 09, 2010 | 31.23 | 31.46 | 31.03 | 31.10 | 2,341,355 | -0.01(-0.03%) |
Aug 06, 2010 | 31.11 | 31.11 | 30.49 | 31.11 | 5,056,202 | +0.05(+0.16%) |
Aug 05, 2010 | 31.34 | 31.55 | 31.02 | 31.06 | 3,254,182 | -0.41(-1.30%) |
Aug 04, 2010 | 31.45 | 31.59 | 31.25 | 31.47 | 2,728,584 | +0.03(+0.10%) |
Aug 03, 2010 | 31.78 | 31.78 | 31.35 | 31.44 | 2,569,513 | -0.39(-1.23%) |