Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.82 | 33.01 | 32.47 | 32.87 | 2,256,254 | +0.02(+0.07%) |
Oct 28, 2010 | 32.86 | 33.08 | 32.47 | 32.84 | 3,294,859 | +0.13(+0.38%) |
Oct 27, 2010 | 32.75 | 33.08 | 32.28 | 32.72 | 3,053,120 | +0.56(+1.75%) |
Oct 25, 2010 | 32.82 | 32.83 | 32.15 | 32.15 | 4,570,338 | -0.36(-1.11%) |
Oct 22, 2010 | 32.80 | 33.16 | 32.31 | 32.51 | 3,579,835 | +0.22(+0.68%) |
Oct 21, 2010 | 32.69 | 33.09 | 32.11 | 32.29 | 4,459,864 | -0.26(-0.79%) |
Oct 20, 2010 | 32.33 | 32.96 | 32.22 | 32.55 | 4,181,811 | +0.47(+1.46%) |
Oct 19, 2010 | 32.70 | 32.86 | 31.92 | 32.08 | 4,567,757 | -0.98(-2.96%) |
Oct 18, 2010 | 32.57 | 33.23 | 32.55 | 33.06 | 4,340,597 | +0.62(+1.90%) |
Oct 15, 2010 | 33.09 | 33.14 | 31.93 | 32.44 | 4,729,284 | -0.37(-1.12%) |
Oct 14, 2010 | 33.42 | 34.09 | 32.39 | 32.81 | 8,022,242 | -0.60(-1.80%) |
Oct 13, 2010 | 32.83 | 33.52 | 32.62 | 33.41 | 7,948,103 | +0.73(+2.23%) |
Oct 12, 2010 | 31.97 | 32.86 | 31.93 | 32.69 | 6,658,615 | +0.58(+1.80%) |
Oct 11, 2010 | 32.20 | 32.35 | 31.99 | 32.11 | 4,446,428 | +0.10(+0.32%) |
Oct 08, 2010 | 32.00 | 32.23 | 31.54 | 32.00 | 5,700,383 | +0.34(+1.09%) |
Oct 07, 2010 | 31.77 | 32.39 | 31.45 | 31.66 | 703 | -0.21(-0.66%) |
Oct 06, 2010 | 31.14 | 31.97 | 31.02 | 31.87 | 7,108,960 | +0.63(+2.00%) |
Oct 05, 2010 | 30.88 | 31.29 | 30.79 | 31.25 | 10,241 | +0.52(+1.68%) |
Oct 04, 2010 | 30.36 | 30.87 | 30.05 | 30.73 | 7,335,569 | +0.33(+1.08%) |
Oct 01, 2010 | 30.40 | 30.88 | 29.96 | 30.40 | 8,422,814 | -0.18(-0.59%) |
Sep 30, 2010 | 31.25 | 31.40 | 29.63 | 30.58 | 23,949,890 | +1.28(+4.38%) |
Sep 29, 2010 | 29.13 | 30.18 | 28.99 | 29.30 | 34,957 | +0.10(+0.35%) |
Sep 28, 2010 | 29.16 | 29.27 | 28.46 | 29.20 | 10,590 | +0.15(+0.51%) |
Sep 27, 2010 | 28.87 | 30.21 | 28.42 | 29.05 | 12,733,710 | +0.52(+1.81%) |
Sep 24, 2010 | 27.80 | 28.55 | 27.70 | 28.53 | 4,249,857 | +1.10(+3.99%) |
Sep 23, 2010 | 27.78 | 28.05 | 27.38 | 27.44 | 2,435 | -0.47(-1.68%) |
Sep 22, 2010 | 28.55 | 28.84 | 27.78 | 27.91 | 3,744,329 | -0.74(-2.57%) |
Sep 21, 2010 | 28.68 | 29.05 | 28.48 | 28.64 | 255 | +0.01(+0.03%) |
Sep 20, 2010 | 27.89 | 28.74 | 27.85 | 28.63 | 3,982,063 | +0.75(+2.69%) |
Sep 17, 2010 | 27.88 | 28.16 | 27.69 | 27.88 | 2,736,816 | -0.41(-1.44%) |
Sep 15, 2010 | 28.26 | 28.78 | 27.91 | 28.29 | 3,706,459 | +0.02(+0.08%) |
Sep 14, 2010 | 28.82 | 28.88 | 28.17 | 28.27 | 3,949,910 | -0.62(-2.14%) |
Sep 13, 2010 | 28.91 | 29.15 | 28.67 | 28.88 | 3,645,601 | +0.45(+1.57%) |
Sep 10, 2010 | 28.36 | 28.54 | 28.17 | 28.44 | 1,625,001 | +0.05(+0.17%) |
Sep 09, 2010 | 28.87 | 28.99 | 28.16 | 28.39 | 1,484 | +0.01(+0.03%) |
Sep 08, 2010 | 27.81 | 28.73 | 27.77 | 28.38 | 769 | +0.56(+2.00%) |
Sep 07, 2010 | 28.53 | 28.53 | 27.79 | 27.83 | 732 | -0.88(-3.08%) |
Sep 03, 2010 | 28.57 | 28.87 | 28.30 | 28.71 | 3,008,680 | +0.61(+2.17%) |
Sep 02, 2010 | 27.82 | 28.16 | 27.55 | 28.10 | 639 | +0.20(+0.73%) |
Sep 01, 2010 | 27.14 | 27.90 | 26.90 | 27.90 | 4,542,403 | +1.42(+5.35%) |
Aug 31, 2010 | 26.44 | 26.97 | 26.25 | 26.48 | 18,529 | -0.16(-0.59%) |
Aug 30, 2010 | 27.50 | 27.52 | 26.60 | 26.64 | 3,888,950 | -0.90(-3.27%) |
Aug 27, 2010 | 27.54 | 27.61 | 26.69 | 27.54 | 3,967,261 | +0.95(+3.56%) |
Aug 26, 2010 | 26.46 | 27.20 | 26.35 | 26.59 | 2,079 | -0.32(-1.19%) |
Aug 25, 2010 | 27.01 | 27.01 | 26.09 | 26.91 | 1,917 | +0.10(+0.38%) |
Aug 24, 2010 | 27.10 | 27.22 | 26.65 | 26.81 | 333 | -0.60(-2.20%) |
Aug 23, 2010 | 27.59 | 28.06 | 27.39 | 27.41 | 2,871,413 | -0.10(-0.37%) |
Aug 20, 2010 | 27.56 | 28.28 | 27.19 | 27.51 | 4,370,907 | -0.30(-1.07%) |
Aug 19, 2010 | 28.82 | 28.85 | 27.65 | 27.81 | 4,894 | -1.00(-3.48%) |
Aug 18, 2010 | 28.45 | 28.84 | 28.12 | 28.81 | 444 | +0.32(+1.13%) |
Aug 17, 2010 | 28.63 | 28.93 | 28.24 | 28.49 | 1,462 | +0.36(+1.28%) |
Aug 16, 2010 | 28.41 | 28.55 | 27.78 | 28.13 | 4,393,878 | -0.56(-1.94%) |
Aug 13, 2010 | 29.10 | 29.34 | 28.58 | 28.69 | 4,099,658 | -0.34(-1.16%) |
Aug 12, 2010 | 29.01 | 29.45 | 28.84 | 29.02 | 4,098,182 | -0.58(-1.96%) |
Aug 11, 2010 | 30.60 | 30.72 | 29.42 | 29.60 | 6,206,735 | -2.41(-7.53%) |
Aug 10, 2010 | 31.99 | 32.10 | 31.35 | 32.01 | 1,022 | -0.56(-1.73%) |
Aug 09, 2010 | 32.01 | 32.93 | 31.89 | 32.58 | 6,770,257 | +0.56(+1.73%) |
Aug 06, 2010 | 32.02 | 33.01 | 31.21 | 32.02 | 17,075,336 | +0.81(+2.58%) |
Aug 05, 2010 | 31.12 | 31.61 | 30.91 | 31.21 | 5,218,198 | -0.09(-0.30%) |
Aug 04, 2010 | 31.19 | 31.63 | 30.83 | 31.31 | 2,530 | +0.34(+1.09%) |
Aug 03, 2010 | 31.33 | 31.43 | 30.64 | 30.97 | 5,109 | -0.35(-1.12%) |