Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.54 | 31.81 | 31.07 | 31.11 | 909,946 | -0.42(-1.34%) |
Oct 28, 2010 | 31.96 | 32.15 | 31.41 | 31.53 | 841,798 | -0.32(-1.00%) |
Oct 27, 2010 | 31.76 | 32.11 | 31.59 | 31.85 | 638,635 | -0.51(-1.59%) |
Oct 25, 2010 | 32.98 | 33.30 | 32.31 | 32.36 | 789,428 | -0.47(-1.44%) |
Oct 22, 2010 | 31.80 | 32.98 | 31.77 | 32.84 | 1,436,244 | +1.03(+3.25%) |
Oct 21, 2010 | 31.75 | 32.10 | 31.26 | 31.80 | 2,260,771 | +0.27(+0.86%) |
Oct 20, 2010 | 32.48 | 32.62 | 31.43 | 31.53 | 4,298,212 | -2.22(-6.58%) |
Oct 19, 2010 | 33.73 | 34.28 | 33.20 | 33.75 | 1,004,228 | -0.42(-1.24%) |
Oct 18, 2010 | 34.25 | 34.36 | 33.83 | 34.18 | 791,984 | +0.04(+0.12%) |
Oct 15, 2010 | 34.54 | 34.67 | 33.88 | 34.13 | 538,365 | -0.17(-0.49%) |
Oct 14, 2010 | 34.46 | 34.61 | 34.11 | 34.30 | 466,339 | -0.33(-0.96%) |
Oct 13, 2010 | 34.16 | 35.03 | 33.95 | 34.63 | 938,321 | +0.69(+2.02%) |
Oct 12, 2010 | 33.67 | 34.10 | 33.46 | 33.95 | 575,430 | +0.30(+0.89%) |
Oct 11, 2010 | 33.61 | 33.86 | 33.37 | 33.65 | 726,712 | +0.06(+0.17%) |
Oct 08, 2010 | 33.59 | 33.78 | 32.36 | 33.59 | 1,930,044 | +1.71(+5.36%) |
Oct 07, 2010 | 32.18 | 32.22 | 31.66 | 31.89 | 437,823 | -0.21(-0.65%) |
Oct 06, 2010 | 32.33 | 32.44 | 31.76 | 32.09 | 418,059 | -0.36(-1.11%) |
Oct 05, 2010 | 31.93 | 32.52 | 31.93 | 32.45 | 568,657 | +0.81(+2.57%) |
Oct 04, 2010 | 31.75 | 32.48 | 31.33 | 31.64 | 563,243 | -0.13(-0.42%) |
Oct 01, 2010 | 31.77 | 32.23 | 31.64 | 31.77 | 768,010 | +0.00(+0.01%) |
Sep 30, 2010 | 31.77 | 32.06 | 31.34 | 31.77 | 6,338 | +0.01(+0.03%) |
Sep 29, 2010 | 31.86 | 32.02 | 31.51 | 31.76 | 589,508 | -0.21(-0.65%) |
Sep 28, 2010 | 30.33 | 32.06 | 30.20 | 31.97 | 1,298,092 | +1.67(+5.50%) |
Sep 27, 2010 | 30.57 | 30.62 | 30.07 | 30.30 | 535,972 | -0.27(-0.89%) |
Sep 24, 2010 | 30.37 | 30.59 | 29.98 | 30.57 | 707,338 | +0.62(+2.06%) |
Sep 23, 2010 | 29.85 | 30.25 | 29.68 | 29.96 | 942,594 | -0.10(-0.32%) |
Sep 22, 2010 | 29.99 | 30.35 | 29.71 | 30.05 | 894,605 | -0.11(-0.37%) |
Sep 21, 2010 | 30.66 | 30.73 | 29.99 | 30.16 | 27,612 | -0.50(-1.63%) |
Sep 20, 2010 | 30.23 | 30.73 | 29.98 | 30.66 | 668,056 | +0.59(+1.96%) |
Sep 17, 2010 | 30.07 | 30.55 | 30.07 | 30.07 | 497,069 | -0.22(-0.73%) |
Sep 15, 2010 | 29.71 | 30.43 | 29.37 | 30.30 | 606,893 | +0.65(+2.18%) |
Sep 14, 2010 | 29.54 | 30.04 | 29.22 | 29.65 | 531,660 | -0.02(-0.07%) |
Sep 13, 2010 | 29.94 | 30.07 | 29.63 | 29.67 | 638,760 | +0.05(+0.16%) |
Sep 10, 2010 | 29.22 | 29.71 | 29.22 | 29.62 | 663,107 | +0.41(+1.39%) |
Sep 09, 2010 | 29.41 | 29.53 | 28.99 | 29.22 | 474,686 | +0.25(+0.86%) |
Sep 08, 2010 | 29.02 | 29.40 | 28.65 | 28.97 | 681,508 | -0.12(-0.40%) |
Sep 07, 2010 | 29.29 | 29.39 | 28.95 | 29.08 | 15,792 | -0.26(-0.87%) |
Sep 03, 2010 | 28.89 | 29.47 | 28.89 | 29.34 | 591,223 | +0.59(+2.06%) |
Sep 02, 2010 | 28.26 | 28.82 | 28.21 | 28.75 | 373 | +0.37(+1.29%) |
Sep 01, 2010 | 27.52 | 28.48 | 27.52 | 28.38 | 778,033 | +1.21(+4.47%) |
Aug 31, 2010 | 27.12 | 27.59 | 26.99 | 27.17 | 5,540 | -0.17(-0.63%) |
Aug 30, 2010 | 27.60 | 27.80 | 27.31 | 27.34 | 576,744 | -0.17(-0.63%) |
Aug 27, 2010 | 27.66 | 27.76 | 26.92 | 27.51 | 579,345 | +0.28(+1.01%) |
Aug 26, 2010 | 27.37 | 27.48 | 27.14 | 27.23 | 748,442 | +0.03(+0.13%) |
Aug 25, 2010 | 27.24 | 27.30 | 26.84 | 27.20 | 1,198,123 | -0.22(-0.81%) |
Aug 24, 2010 | 27.45 | 27.84 | 27.15 | 27.42 | 1,027,813 | -0.39(-1.39%) |
Aug 23, 2010 | 28.31 | 28.46 | 27.76 | 27.81 | 1,195,420 | -0.32(-1.13%) |
Aug 20, 2010 | 28.04 | 28.17 | 27.67 | 28.12 | 650,158 | -0.07(-0.25%) |
Aug 19, 2010 | 28.81 | 28.97 | 28.06 | 28.19 | 771,934 | -0.75(-2.60%) |
Aug 18, 2010 | 28.48 | 29.13 | 28.08 | 28.95 | 1,104,552 | +0.34(+1.18%) |
Aug 17, 2010 | 28.36 | 28.74 | 28.23 | 28.61 | 1,214,286 | +0.52(+1.84%) |
Aug 16, 2010 | 27.68 | 28.21 | 27.56 | 28.09 | 970,649 | +0.30(+1.09%) |
Aug 13, 2010 | 27.79 | 28.14 | 27.70 | 27.79 | 1,254,721 | -0.03(-0.12%) |
Aug 12, 2010 | 27.68 | 27.88 | 27.44 | 27.82 | 1,477,325 | -0.09(-0.32%) |
Aug 11, 2010 | 28.37 | 28.37 | 27.41 | 27.91 | 1,283,411 | -0.95(-3.30%) |
Aug 10, 2010 | 28.71 | 29.00 | 28.35 | 28.86 | 990,414 | -0.11(-0.38%) |
Aug 09, 2010 | 28.11 | 29.14 | 28.11 | 28.97 | 1,393,357 | +0.95(+3.37%) |
Aug 06, 2010 | 28.03 | 28.26 | 27.62 | 28.03 | 1,121,571 | -0.19(-0.68%) |
Aug 05, 2010 | 27.72 | 28.27 | 27.53 | 28.22 | 1,364,755 | +0.26(+0.94%) |
Aug 04, 2010 | 27.43 | 28.08 | 27.21 | 27.96 | 26,285 | +0.72(+2.63%) |
Aug 03, 2010 | 27.79 | 27.90 | 27.17 | 27.24 | 958,621 | -0.60(-2.16%) |