Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.25 | 33.49 | 33.06 | 33.41 | 4,366,303 | +0.01(+0.02%) |
Oct 28, 2010 | 33.67 | 33.89 | 33.07 | 33.41 | 4,595,303 | +0.01(+0.02%) |
Oct 27, 2010 | 33.08 | 33.44 | 32.81 | 33.40 | 5,714,832 | -0.31(-0.93%) |
Oct 25, 2010 | 33.87 | 34.24 | 33.65 | 33.71 | 6,942,470 | +0.19(+0.57%) |
Oct 22, 2010 | 33.08 | 33.58 | 32.17 | 33.52 | 10,037,831 | +0.42(+1.26%) |
Oct 21, 2010 | 33.13 | 33.52 | 32.90 | 33.10 | 8,392,740 | +0.18(+0.56%) |
Oct 20, 2010 | 32.87 | 33.54 | 32.81 | 32.92 | 13,052,746 | +0.18(+0.54%) |
Oct 19, 2010 | 32.84 | 33.22 | 32.43 | 32.74 | 10,468,224 | -0.60(-1.79%) |
Oct 18, 2010 | 32.99 | 33.35 | 32.84 | 33.34 | 6,151,740 | +0.36(+1.10%) |
Oct 15, 2010 | 33.02 | 33.12 | 32.58 | 32.97 | 6,717,824 | +0.23(+0.69%) |
Oct 14, 2010 | 32.90 | 32.91 | 32.44 | 32.75 | 5,617,121 | -0.17(-0.52%) |
Oct 13, 2010 | 32.53 | 33.11 | 32.43 | 32.92 | 6,712,360 | +0.61(+1.89%) |
Oct 12, 2010 | 32.20 | 32.39 | 31.74 | 32.31 | 5,071,372 | -0.04(-0.13%) |
Oct 11, 2010 | 32.39 | 32.52 | 32.21 | 32.35 | 4,465,105 | -0.10(-0.31%) |
Oct 08, 2010 | 32.45 | 32.55 | 32.04 | 32.45 | 5,066,911 | +0.19(+0.59%) |
Oct 07, 2010 | 32.53 | 32.53 | 31.96 | 32.26 | 6,066,633 | -0.17(-0.52%) |
Oct 06, 2010 | 31.93 | 32.52 | 31.92 | 32.43 | 7,839,601 | +0.50(+1.58%) |
Oct 05, 2010 | 31.24 | 32.08 | 31.20 | 31.93 | 9,042,107 | +0.99(+3.21%) |
Oct 04, 2010 | 31.32 | 31.59 | 30.79 | 30.93 | 5,659,843 | -0.38(-1.22%) |
Oct 01, 2010 | 31.32 | 31.71 | 31.22 | 31.32 | 6,848,066 | +0.15(+0.47%) |
Sep 30, 2010 | 31.16 | 31.84 | 31.00 | 31.17 | 7,662,045 | -0.07(-0.22%) |
Sep 29, 2010 | 31.14 | 31.41 | 31.02 | 31.24 | 5,817,425 | -0.11(-0.34%) |
Sep 28, 2010 | 31.17 | 31.44 | 30.64 | 31.34 | 6,471,537 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.57 | 31.00 | 31.10 | 5,724,566 | -0.44(-1.39%) |
Sep 24, 2010 | 31.00 | 31.56 | 31.00 | 31.53 | 5,715,561 | +0.87(+2.85%) |
Sep 23, 2010 | 30.66 | 31.18 | 30.56 | 30.66 | 893 | -0.32(-1.03%) |
Sep 22, 2010 | 31.30 | 31.44 | 30.77 | 30.98 | 6,223,024 | -0.45(-1.42%) |
Sep 21, 2010 | 31.46 | 31.57 | 31.13 | 31.43 | 6,873,791 | +0.00(+0.00%) |
Sep 20, 2010 | 31.24 | 31.50 | 30.98 | 31.43 | 6,531,548 | +0.35(+1.12%) |
Sep 17, 2010 | 31.08 | 31.27 | 30.88 | 31.08 | 8,724,010 | +0.18(+0.57%) |
Sep 15, 2010 | 30.75 | 30.95 | 30.61 | 30.90 | 6,933,467 | +0.02(+0.07%) |
Sep 14, 2010 | 30.70 | 31.06 | 30.53 | 30.88 | 6,917,679 | +0.17(+0.55%) |
Sep 13, 2010 | 30.72 | 30.92 | 30.56 | 30.71 | 5,930,499 | +0.35(+1.14%) |
Sep 10, 2010 | 29.90 | 30.42 | 29.74 | 30.36 | 6,394,619 | +0.60(+2.00%) |
Sep 09, 2010 | 30.34 | 30.44 | 29.65 | 29.77 | 5,751,308 | -0.16(-0.52%) |
Sep 08, 2010 | 29.72 | 30.16 | 29.72 | 29.92 | 5,385,063 | +0.18(+0.62%) |
Sep 07, 2010 | 30.13 | 30.27 | 29.68 | 29.74 | 1,151 | -0.63(-2.08%) |
Sep 03, 2010 | 30.05 | 30.68 | 30.05 | 30.37 | 8,001,398 | +0.57(+1.93%) |
Sep 02, 2010 | 29.05 | 29.80 | 29.05 | 29.80 | 475 | +0.80(+2.76%) |
Sep 01, 2010 | 28.08 | 29.16 | 27.98 | 29.00 | 9,411,797 | +1.31(+4.71%) |
Aug 31, 2010 | 27.68 | 27.87 | 27.16 | 27.69 | 24,423 | +0.01(+0.05%) |
Aug 30, 2010 | 27.96 | 28.19 | 27.54 | 27.68 | 4,312,182 | -0.45(-1.59%) |
Aug 27, 2010 | 27.57 | 28.15 | 27.23 | 28.12 | 5,826,547 | +0.54(+1.95%) |
Aug 26, 2010 | 27.78 | 27.92 | 27.36 | 27.58 | 6,456,262 | +0.05(+0.18%) |
Aug 25, 2010 | 27.62 | 27.73 | 27.01 | 27.53 | 10,807,043 | -0.37(-1.32%) |
Aug 24, 2010 | 28.15 | 28.17 | 27.46 | 27.90 | 1,793 | -0.58(-2.04%) |
Aug 23, 2010 | 28.92 | 29.12 | 28.47 | 28.48 | 4,447,150 | -0.34(-1.18%) |
Aug 20, 2010 | 28.63 | 28.90 | 28.41 | 28.83 | 6,314,358 | -0.09(-0.32%) |
Aug 19, 2010 | 29.71 | 29.71 | 28.70 | 28.92 | 1,440 | -0.99(-3.30%) |
Aug 18, 2010 | 29.98 | 30.07 | 29.60 | 29.90 | 5,698,190 | +0.05(+0.17%) |
Aug 17, 2010 | 29.49 | 30.30 | 29.33 | 29.85 | 142 | +0.85(+2.94%) |
Aug 16, 2010 | 28.89 | 29.13 | 28.53 | 29.00 | 4,155,363 | -0.10(-0.34%) |
Aug 13, 2010 | 29.10 | 29.23 | 28.92 | 29.10 | 4,595,638 | +0.02(+0.07%) |
Aug 12, 2010 | 28.98 | 29.25 | 28.92 | 29.08 | 4,881,096 | -0.37(-1.24%) |
Aug 11, 2010 | 29.98 | 30.07 | 29.27 | 29.44 | 1,160 | -1.13(-3.71%) |
Aug 10, 2010 | 30.66 | 30.77 | 30.26 | 30.58 | 4,843,628 | -0.33(-1.07%) |
Aug 09, 2010 | 31.04 | 31.06 | 30.75 | 30.91 | 2,989,912 | +0.08(+0.27%) |
Aug 06, 2010 | 30.82 | 31.02 | 30.32 | 30.82 | 4,643,265 | -0.25(-0.79%) |
Aug 05, 2010 | 30.75 | 31.11 | 30.71 | 31.07 | 4,500,683 | +0.10(+0.32%) |
Aug 04, 2010 | 30.54 | 31.10 | 30.46 | 30.97 | 6,779,919 | +0.59(+1.95%) |
Aug 03, 2010 | 30.69 | 30.70 | 30.30 | 30.38 | 7,167,944 | -0.42(-1.35%) |