Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.12 | 32.60 | 32.12 | 32.20 | 334,984 | +0.07(+0.22%) |
Oct 28, 2010 | 32.38 | 32.38 | 31.76 | 32.12 | 447,656 | +0.02(+0.06%) |
Oct 27, 2010 | 31.97 | 32.26 | 31.89 | 32.11 | 386,892 | -0.48(-1.49%) |
Oct 25, 2010 | 33.13 | 33.17 | 32.49 | 32.59 | 458,620 | -0.32(-0.98%) |
Oct 22, 2010 | 33.08 | 33.29 | 32.85 | 32.91 | 483,040 | -0.17(-0.52%) |
Oct 21, 2010 | 33.59 | 33.62 | 33.01 | 33.08 | 918,646 | -0.35(-1.05%) |
Oct 20, 2010 | 33.45 | 33.58 | 33.09 | 33.43 | 583,918 | +0.06(+0.19%) |
Oct 19, 2010 | 32.71 | 33.43 | 32.56 | 33.37 | 1,304,203 | +0.19(+0.57%) |
Oct 18, 2010 | 32.33 | 33.22 | 32.30 | 33.18 | 1,094,133 | +0.96(+2.98%) |
Oct 15, 2010 | 32.12 | 32.26 | 31.83 | 32.22 | 512,881 | +0.39(+1.21%) |
Oct 14, 2010 | 32.03 | 32.32 | 31.56 | 31.84 | 570,312 | -0.17(-0.53%) |
Oct 13, 2010 | 31.55 | 32.18 | 31.48 | 32.01 | 434,241 | +0.43(+1.37%) |
Oct 12, 2010 | 31.39 | 31.60 | 31.06 | 31.58 | 408,393 | +0.19(+0.60%) |
Oct 11, 2010 | 31.42 | 31.51 | 31.05 | 31.39 | 287,062 | +0.04(+0.11%) |
Oct 08, 2010 | 31.35 | 31.51 | 30.98 | 31.35 | 676,690 | +0.26(+0.84%) |
Oct 07, 2010 | 30.67 | 31.53 | 30.62 | 31.09 | 837,903 | +0.57(+1.88%) |
Oct 06, 2010 | 30.73 | 30.90 | 30.39 | 30.52 | 509,517 | -0.37(-1.19%) |
Oct 05, 2010 | 30.53 | 30.95 | 30.11 | 30.88 | 1,009,396 | +0.47(+1.54%) |
Oct 04, 2010 | 30.66 | 30.77 | 30.25 | 30.42 | 778,283 | -0.41(-1.34%) |
Oct 01, 2010 | 30.83 | 30.93 | 29.93 | 30.83 | 824,342 | +1.00(+3.36%) |
Sep 30, 2010 | 29.83 | 30.43 | 29.30 | 29.83 | 334 | -1.14(-3.67%) |
Sep 29, 2010 | 30.83 | 31.14 | 30.39 | 30.96 | 572,457 | +0.08(+0.26%) |
Sep 28, 2010 | 30.28 | 31.01 | 30.15 | 30.88 | 6,693 | +0.71(+2.35%) |
Sep 27, 2010 | 30.76 | 30.91 | 30.03 | 30.17 | 689,449 | -0.51(-1.67%) |
Sep 24, 2010 | 30.66 | 30.92 | 30.48 | 30.69 | 543,666 | +0.45(+1.48%) |
Sep 23, 2010 | 30.64 | 30.80 | 30.22 | 30.24 | 386,250 | -0.66(-2.12%) |
Sep 22, 2010 | 31.40 | 31.76 | 30.80 | 30.89 | 587,352 | -0.43(-1.38%) |
Sep 21, 2010 | 31.65 | 31.68 | 31.24 | 31.32 | 381,474 | -0.25(-0.80%) |
Sep 20, 2010 | 31.39 | 31.59 | 31.17 | 31.58 | 397,794 | +0.37(+1.18%) |
Sep 17, 2010 | 31.21 | 31.41 | 30.90 | 31.21 | 530,211 | +0.57(+1.88%) |
Sep 15, 2010 | 30.74 | 31.03 | 30.50 | 30.63 | 288,859 | -0.25(-0.81%) |
Sep 14, 2010 | 30.75 | 31.34 | 30.48 | 30.88 | 34,993 | +0.01(+0.03%) |
Sep 13, 2010 | 30.06 | 30.89 | 29.82 | 30.88 | 481,484 | +1.24(+4.18%) |
Sep 10, 2010 | 29.93 | 29.93 | 29.52 | 29.64 | 288,000 | -0.31(-1.02%) |
Sep 09, 2010 | 29.87 | 29.98 | 29.52 | 29.94 | 1,178 | +0.35(+1.18%) |
Sep 08, 2010 | 29.07 | 29.83 | 29.02 | 29.59 | 542,070 | +0.52(+1.79%) |
Sep 07, 2010 | 29.27 | 29.56 | 29.03 | 29.07 | 130 | -0.25(-0.86%) |
Sep 03, 2010 | 28.74 | 29.32 | 28.72 | 29.32 | 332,090 | +1.00(+3.52%) |
Sep 02, 2010 | 27.70 | 28.35 | 27.68 | 28.32 | 418,723 | +0.65(+2.34%) |
Sep 01, 2010 | 27.26 | 27.70 | 27.13 | 27.68 | 613,000 | +0.83(+3.08%) |
Aug 31, 2010 | 26.85 | 27.18 | 26.50 | 26.85 | 2,227 | +0.13(+0.47%) |
Aug 30, 2010 | 27.25 | 27.32 | 26.71 | 26.73 | 415,520 | -0.66(-2.39%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.86 | 27.38 | 498,890 | +0.42(+1.57%) |
Aug 26, 2010 | 26.87 | 27.33 | 26.85 | 26.96 | 1,651 | +0.19(+0.70%) |
Aug 25, 2010 | 26.55 | 26.83 | 26.06 | 26.77 | 2,358 | +0.08(+0.30%) |
Aug 24, 2010 | 27.12 | 27.24 | 26.60 | 26.69 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 27.93 | 27.93 | 27.47 | 27.52 | 354,556 | -0.23(-0.84%) |
Aug 20, 2010 | 27.93 | 27.93 | 27.18 | 27.75 | 441,964 | -0.20(-0.71%) |
Aug 19, 2010 | 28.93 | 28.95 | 27.95 | 27.95 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.17 | 29.03 | 28.07 | 28.92 | 532,588 | +0.62(+2.19%) |
Aug 17, 2010 | 28.51 | 28.72 | 28.13 | 28.30 | 707 | +0.03(+0.10%) |
Aug 16, 2010 | 27.91 | 28.32 | 27.88 | 28.27 | 284,795 | +0.22(+0.80%) |
Aug 13, 2010 | 28.05 | 28.24 | 27.93 | 28.05 | 380,663 | -0.05(-0.16%) |
Aug 12, 2010 | 27.53 | 28.20 | 27.44 | 28.09 | 358,880 | +0.12(+0.42%) |
Aug 11, 2010 | 28.88 | 28.99 | 27.97 | 27.97 | 583,879 | -1.40(-4.77%) |
Aug 10, 2010 | 29.64 | 29.75 | 29.28 | 29.38 | 5,678 | -0.40(-1.33%) |
Aug 09, 2010 | 29.55 | 29.78 | 29.33 | 29.77 | 325,447 | +0.31(+1.07%) |
Aug 06, 2010 | 29.46 | 29.60 | 29.04 | 29.46 | 202,956 | -0.12(-0.39%) |
Aug 05, 2010 | 29.83 | 29.93 | 29.53 | 29.57 | 471 | -0.41(-1.38%) |
Aug 04, 2010 | 29.98 | 30.04 | 29.73 | 29.99 | 367,233 | +0.16(+0.54%) |
Aug 03, 2010 | 29.83 | 30.01 | 29.55 | 29.82 | 2,358 | -0.04(-0.12%) |