Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.39 | 32.80 | 29.34 | 32.11 | 8,608,278 | +1.20(+3.89%) |
Oct 28, 2010 | 30.94 | 31.41 | 30.52 | 30.91 | 4,506,108 | +0.17(+0.54%) |
Oct 27, 2010 | 30.52 | 30.89 | 30.49 | 30.74 | 4,250,132 | -0.07(-0.24%) |
Oct 25, 2010 | 30.48 | 31.05 | 30.45 | 30.82 | 2,731,498 | +0.45(+1.49%) |
Oct 22, 2010 | 29.79 | 30.43 | 29.62 | 30.36 | 3,871,807 | +0.62(+2.08%) |
Oct 21, 2010 | 29.91 | 29.97 | 29.40 | 29.75 | 1,992,474 | +0.02(+0.06%) |
Oct 20, 2010 | 29.38 | 29.91 | 29.26 | 29.73 | 1,868,650 | +0.45(+1.55%) |
Oct 19, 2010 | 29.34 | 29.57 | 29.02 | 29.27 | 2,510,146 | -0.37(-1.25%) |
Oct 18, 2010 | 29.68 | 29.74 | 29.52 | 29.64 | 1,476,624 | -0.07(-0.25%) |
Oct 15, 2010 | 29.74 | 29.93 | 29.42 | 29.72 | 3,402,162 | +0.12(+0.41%) |
Oct 14, 2010 | 29.49 | 29.82 | 29.44 | 29.60 | 1,277,853 | -0.14(-0.47%) |
Oct 13, 2010 | 29.69 | 30.03 | 29.65 | 29.74 | 2,754,135 | +0.07(+0.25%) |
Oct 12, 2010 | 29.25 | 29.72 | 29.02 | 29.66 | 3,084,776 | +0.32(+1.10%) |
Oct 11, 2010 | 29.52 | 29.63 | 29.27 | 29.34 | 1,094,588 | -0.22(-0.75%) |
Oct 08, 2010 | 29.60 | 29.71 | 29.22 | 29.56 | 2,421,063 | +0.01(+0.03%) |
Oct 07, 2010 | 29.56 | 29.73 | 29.35 | 29.55 | 2,212,618 | +0.05(+0.16%) |
Oct 06, 2010 | 30.04 | 30.25 | 29.35 | 29.50 | 2,959,375 | -0.59(-1.97%) |
Oct 05, 2010 | 29.64 | 30.27 | 29.59 | 30.10 | 4,250,420 | +0.73(+2.49%) |
Oct 04, 2010 | 29.20 | 29.52 | 29.19 | 29.37 | 3,229,845 | +0.06(+0.22%) |
Oct 01, 2010 | 29.48 | 29.53 | 29.09 | 29.30 | 2,699,906 | -0.03(-0.09%) |
Sep 30, 2010 | 29.32 | 29.56 | 28.91 | 29.33 | 2,998,969 | +0.12(+0.41%) |
Sep 29, 2010 | 28.97 | 29.27 | 28.90 | 29.21 | 2,265,035 | +0.12(+0.41%) |
Sep 28, 2010 | 29.33 | 29.37 | 28.82 | 29.09 | 3,737,855 | -0.08(-0.29%) |
Sep 27, 2010 | 29.13 | 29.34 | 29.09 | 29.17 | 2,301,131 | -0.06(-0.19%) |
Sep 24, 2010 | 29.48 | 29.55 | 29.19 | 29.23 | 3,633,447 | +0.18(+0.64%) |
Sep 23, 2010 | 29.26 | 29.59 | 28.98 | 29.04 | 3,011,339 | -0.43(-1.44%) |
Sep 22, 2010 | 29.41 | 29.65 | 29.06 | 29.47 | 3,734,805 | +0.04(+0.13%) |
Sep 21, 2010 | 29.71 | 29.73 | 29.27 | 29.43 | 3,706,433 | -0.24(-0.79%) |
Sep 20, 2010 | 29.07 | 29.73 | 29.02 | 29.67 | 2,494,534 | +0.61(+2.08%) |
Sep 17, 2010 | 29.07 | 29.11 | 28.66 | 29.06 | 4,739,080 | +0.07(+0.25%) |
Sep 15, 2010 | 28.88 | 29.10 | 28.72 | 28.99 | 1,962,141 | +0.08(+0.27%) |
Sep 14, 2010 | 29.11 | 29.20 | 28.90 | 28.91 | 2,868,454 | -0.26(-0.90%) |
Sep 13, 2010 | 28.65 | 29.17 | 28.47 | 29.17 | 3,995,308 | +0.65(+2.27%) |
Sep 10, 2010 | 28.47 | 28.67 | 28.34 | 28.53 | 2,813,309 | +0.20(+0.72%) |
Sep 09, 2010 | 28.35 | 28.53 | 28.21 | 28.32 | 2,075,699 | +0.15(+0.52%) |
Sep 08, 2010 | 27.64 | 28.23 | 27.60 | 28.17 | 3,126,580 | +0.67(+2.45%) |
Sep 07, 2010 | 27.69 | 27.92 | 27.44 | 27.50 | 1,950,187 | -0.31(-1.13%) |
Sep 03, 2010 | 27.72 | 28.03 | 27.53 | 27.81 | 3,096,162 | +0.33(+1.21%) |
Sep 02, 2010 | 27.49 | 27.62 | 27.27 | 27.48 | 2,537,333 | +0.15(+0.55%) |
Sep 01, 2010 | 27.19 | 27.72 | 27.07 | 27.33 | 4,641,994 | +0.45(+1.68%) |
Aug 31, 2010 | 26.65 | 27.00 | 26.36 | 26.88 | 4,965,962 | +0.04(+0.14%) |
Aug 30, 2010 | 27.20 | 27.28 | 26.77 | 26.84 | 3,589,615 | -0.45(-1.66%) |
Aug 27, 2010 | 26.92 | 27.33 | 26.64 | 27.30 | 3,813,461 | +0.48(+1.79%) |
Aug 26, 2010 | 26.79 | 27.09 | 26.69 | 26.82 | 5,797,971 | +0.18(+0.66%) |
Aug 25, 2010 | 26.08 | 26.81 | 26.01 | 26.64 | 7,818,748 | +0.32(+1.23%) |
Aug 24, 2010 | 26.71 | 26.73 | 26.10 | 26.32 | 5,350,705 | -0.57(-2.13%) |
Aug 23, 2010 | 27.18 | 27.42 | 26.80 | 26.89 | 3,034,090 | -0.25(-0.92%) |
Aug 20, 2010 | 27.09 | 27.18 | 26.79 | 27.14 | 2,997,282 | +0.02(+0.07%) |
Aug 19, 2010 | 26.81 | 27.44 | 26.79 | 27.12 | 8,899,605 | +0.15(+0.55%) |
Aug 18, 2010 | 26.86 | 27.20 | 26.69 | 26.97 | 3,699,182 | -0.05(-0.17%) |
Aug 17, 2010 | 26.97 | 27.22 | 26.86 | 27.02 | 3,698,555 | +0.21(+0.79%) |
Aug 16, 2010 | 26.33 | 27.00 | 26.24 | 26.81 | 5,894,809 | +0.44(+1.68%) |
Aug 13, 2010 | 26.36 | 27.52 | 26.24 | 26.36 | 3,785,307 | -0.17(-0.63%) |
Aug 12, 2010 | 26.21 | 26.71 | 26.20 | 26.53 | 3,923,776 | -0.06(-0.24%) |
Aug 11, 2010 | 26.94 | 27.16 | 26.42 | 26.59 | 7,694,904 | -0.93(-3.39%) |
Aug 10, 2010 | 27.17 | 27.95 | 26.87 | 27.53 | 8,940,963 | +0.15(+0.54%) |
Aug 09, 2010 | 27.21 | 27.48 | 27.05 | 27.38 | 4,652,516 | +0.12(+0.44%) |
Aug 06, 2010 | 26.94 | 27.52 | 26.77 | 27.26 | 5,504,144 | -0.01(-0.03%) |
Aug 05, 2010 | 27.18 | 27.47 | 26.92 | 27.27 | 5,101,141 | -0.15(-0.54%) |
Aug 04, 2010 | 27.03 | 27.49 | 26.57 | 27.42 | 6,200,708 | +0.42(+1.54%) |
Aug 03, 2010 | 26.17 | 27.19 | 25.98 | 27.00 | 9,519,809 | +1.13(+4.36%) |