Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.31 | 31.70 | 31.19 | 31.49 | 1,174,517 | -0.02(-0.06%) |
Oct 28, 2010 | 31.97 | 32.06 | 31.30 | 31.51 | 1,331,296 | -0.31(-0.96%) |
Oct 27, 2010 | 31.94 | 32.14 | 31.51 | 31.82 | 1,308,737 | -0.18(-0.55%) |
Oct 25, 2010 | 31.97 | 32.25 | 31.87 | 31.99 | 1,070,804 | +0.33(+1.05%) |
Oct 22, 2010 | 31.83 | 31.89 | 31.54 | 31.66 | 1,081,908 | -0.16(-0.50%) |
Oct 21, 2010 | 31.96 | 31.96 | 31.48 | 31.82 | 1,424,174 | -0.11(-0.36%) |
Oct 20, 2010 | 31.56 | 32.13 | 31.32 | 31.93 | 1,697,156 | +0.56(+1.79%) |
Oct 19, 2010 | 31.26 | 31.58 | 31.04 | 31.37 | 2,383,520 | -0.21(-0.67%) |
Oct 18, 2010 | 31.47 | 31.75 | 31.24 | 31.58 | 1,622,504 | +0.00(+0.00%) |
Oct 15, 2010 | 30.95 | 32.11 | 30.86 | 31.58 | 3,915,741 | +0.47(+1.52%) |
Oct 14, 2010 | 31.32 | 31.49 | 31.00 | 31.11 | 2,513,522 | -0.38(-1.20%) |
Oct 13, 2010 | 31.38 | 31.91 | 31.18 | 31.49 | 3,223,063 | +0.28(+0.90%) |
Oct 12, 2010 | 31.20 | 31.27 | 30.84 | 31.20 | 2,338,345 | -0.14(-0.45%) |
Oct 11, 2010 | 31.10 | 31.49 | 31.10 | 31.34 | 1,710,639 | +0.25(+0.82%) |
Oct 08, 2010 | 31.06 | 31.41 | 30.76 | 31.09 | 1,772,165 | +0.06(+0.20%) |
Oct 07, 2010 | 31.27 | 31.30 | 30.81 | 31.03 | 3,074,039 | -0.14(-0.45%) |
Oct 06, 2010 | 30.73 | 31.20 | 30.61 | 31.17 | 3,355,807 | +0.52(+1.69%) |
Oct 05, 2010 | 30.15 | 31.07 | 30.06 | 30.65 | 1,871,739 | +0.81(+2.70%) |
Oct 04, 2010 | 30.24 | 30.50 | 29.69 | 29.85 | 1,308,992 | -0.41(-1.36%) |
Oct 01, 2010 | 30.73 | 30.85 | 29.93 | 30.26 | 2,824,682 | -0.14(-0.46%) |
Sep 30, 2010 | 30.98 | 31.29 | 30.37 | 30.40 | 3,186,332 | -0.53(-1.70%) |
Sep 29, 2010 | 30.95 | 31.04 | 30.68 | 30.92 | 1,922,682 | -0.08(-0.25%) |
Sep 28, 2010 | 31.01 | 31.78 | 30.56 | 31.00 | 3,006,969 | +0.24(+0.77%) |
Sep 27, 2010 | 30.73 | 31.37 | 30.68 | 30.77 | 3,184,896 | -0.88(-2.80%) |
Sep 24, 2010 | 30.85 | 31.71 | 30.64 | 31.65 | 2,638,424 | +1.29(+4.24%) |
Sep 23, 2010 | 30.66 | 30.86 | 30.22 | 30.36 | 2,382,254 | -0.63(-2.03%) |
Sep 22, 2010 | 31.09 | 31.41 | 30.71 | 30.99 | 3,063,198 | -0.17(-0.53%) |
Sep 21, 2010 | 30.85 | 31.37 | 30.85 | 31.16 | 2,023,680 | +0.21(+0.68%) |
Sep 20, 2010 | 31.01 | 31.11 | 30.70 | 30.95 | 2,210,825 | +0.06(+0.20%) |
Sep 17, 2010 | 30.72 | 30.96 | 30.45 | 30.89 | 2,268,631 | +0.06(+0.20%) |
Sep 15, 2010 | 30.24 | 30.85 | 29.97 | 30.83 | 2,202,376 | +0.37(+1.21%) |
Sep 14, 2010 | 30.40 | 30.66 | 30.19 | 30.46 | 2,388,493 | +0.03(+0.09%) |
Sep 13, 2010 | 30.28 | 31.13 | 30.27 | 30.43 | 2,718,584 | +0.63(+2.12%) |
Sep 10, 2010 | 29.81 | 30.08 | 29.54 | 29.80 | 1,706,293 | -0.01(-0.03%) |
Sep 09, 2010 | 30.47 | 30.57 | 29.63 | 29.81 | 2,407,260 | -0.31(-1.02%) |
Sep 08, 2010 | 30.07 | 30.77 | 30.04 | 30.12 | 2,910,336 | +0.14(+0.47%) |
Sep 07, 2010 | 30.14 | 30.34 | 29.68 | 29.98 | 1,529,125 | -0.25(-0.84%) |
Sep 03, 2010 | 30.66 | 30.92 | 30.14 | 30.23 | 2,234,755 | -0.09(-0.29%) |
Sep 02, 2010 | 29.93 | 30.49 | 29.87 | 30.32 | 2,249,480 | +0.32(+1.05%) |
Sep 01, 2010 | 29.13 | 30.07 | 28.86 | 30.00 | 2,003,265 | +1.31(+4.58%) |
Aug 31, 2010 | 28.64 | 28.94 | 28.22 | 28.69 | 1,799,813 | -0.04(-0.12%) |
Aug 30, 2010 | 29.27 | 29.48 | 28.73 | 28.73 | 778,831 | -0.73(-2.47%) |
Aug 27, 2010 | 28.74 | 29.67 | 28.53 | 29.45 | 2,104,391 | +0.86(+3.00%) |
Aug 26, 2010 | 28.69 | 29.18 | 28.52 | 28.59 | 1,632,373 | -0.02(-0.06%) |
Aug 25, 2010 | 28.41 | 28.73 | 28.08 | 28.61 | 1,549,826 | -0.02(-0.06%) |
Aug 24, 2010 | 29.09 | 29.13 | 28.36 | 28.63 | 1,484,548 | -0.74(-2.54%) |
Aug 23, 2010 | 29.77 | 30.07 | 29.30 | 29.37 | 1,350,029 | -0.18(-0.59%) |
Aug 20, 2010 | 29.33 | 29.63 | 28.93 | 29.55 | 1,599,059 | +0.06(+0.21%) |
Aug 19, 2010 | 29.78 | 29.89 | 28.97 | 29.49 | 1,656,913 | -0.40(-1.35%) |
Aug 18, 2010 | 29.65 | 30.31 | 29.31 | 29.89 | 1,279,847 | +0.13(+0.44%) |
Aug 17, 2010 | 29.72 | 30.25 | 29.44 | 29.76 | 2,431,731 | +0.80(+2.75%) |
Aug 16, 2010 | 28.89 | 29.05 | 28.70 | 28.96 | 2,328,198 | -0.02(-0.06%) |
Aug 13, 2010 | 29.34 | 29.55 | 28.95 | 28.98 | 1,824,266 | -0.53(-1.78%) |
Aug 12, 2010 | 29.15 | 29.68 | 28.59 | 29.51 | 2,672,726 | +0.05(+0.18%) |
Aug 11, 2010 | 30.22 | 30.22 | 29.22 | 29.45 | 2,434,222 | -1.24(-4.03%) |
Aug 10, 2010 | 30.89 | 30.99 | 30.24 | 30.69 | 1,668,650 | -0.53(-1.71%) |
Aug 09, 2010 | 30.92 | 31.32 | 30.87 | 31.22 | 1,098,976 | +0.37(+1.19%) |
Aug 06, 2010 | 31.15 | 31.20 | 30.45 | 30.85 | 2,306,619 | -0.53(-1.67%) |
Aug 05, 2010 | 31.55 | 31.84 | 31.30 | 31.38 | 2,125,534 | -0.52(-1.62%) |
Aug 04, 2010 | 31.19 | 31.96 | 31.14 | 31.90 | 1,760,806 | +0.77(+2.48%) |
Aug 03, 2010 | 31.48 | 31.72 | 30.61 | 31.13 | 1,296,325 | -0.49(-1.55%) |