Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.00 | 30.55 | 29.98 | 30.32 | 3,419,880 | +0.22(+0.74%) |
Oct 28, 2010 | 30.34 | 30.46 | 29.78 | 30.09 | 4,124,494 | +0.24(+0.82%) |
Oct 27, 2010 | 29.45 | 29.89 | 29.03 | 29.85 | 7,589,255 | -0.84(-2.74%) |
Oct 25, 2010 | 30.67 | 31.03 | 30.45 | 30.69 | 6,541,636 | +0.67(+2.23%) |
Oct 22, 2010 | 30.32 | 30.42 | 29.91 | 30.02 | 5,716,645 | -0.07(-0.23%) |
Oct 21, 2010 | 30.40 | 30.74 | 29.65 | 30.09 | 9,154,263 | +0.00(+0.00%) |
Oct 20, 2010 | 28.97 | 30.33 | 28.89 | 30.09 | 7,204,196 | +1.27(+4.40%) |
Oct 19, 2010 | 28.94 | 29.46 | 28.38 | 28.82 | 8,232,898 | -1.21(-4.02%) |
Oct 18, 2010 | 30.43 | 30.62 | 29.88 | 30.03 | 7,101,674 | -0.76(-2.47%) |
Oct 15, 2010 | 31.24 | 31.37 | 30.66 | 30.79 | 6,431,970 | -0.43(-1.39%) |
Oct 14, 2010 | 31.22 | 31.43 | 30.91 | 31.22 | 8,780,214 | +0.24(+0.76%) |
Oct 13, 2010 | 30.58 | 31.21 | 30.56 | 30.98 | 7,591,427 | +1.01(+3.37%) |
Oct 12, 2010 | 29.69 | 30.14 | 29.15 | 29.97 | 6,668,002 | +0.15(+0.50%) |
Oct 11, 2010 | 30.26 | 30.49 | 29.61 | 29.82 | 2,990,431 | -0.33(-1.10%) |
Oct 08, 2010 | 30.15 | 30.24 | 29.10 | 30.15 | 7,346,252 | +0.96(+3.30%) |
Oct 07, 2010 | 29.93 | 29.93 | 28.75 | 29.19 | 5,604,854 | -0.56(-1.89%) |
Oct 06, 2010 | 29.28 | 30.03 | 29.28 | 29.76 | 8,067,174 | +0.41(+1.39%) |
Oct 05, 2010 | 28.54 | 29.57 | 28.36 | 29.35 | 390,125 | +1.33(+4.77%) |
Oct 04, 2010 | 28.62 | 28.69 | 27.90 | 28.01 | 6,310,339 | -0.77(-2.66%) |
Oct 01, 2010 | 28.78 | 28.83 | 27.98 | 28.78 | 7,311,038 | +0.89(+3.18%) |
Sep 30, 2010 | 28.02 | 28.30 | 27.42 | 27.89 | 7,581,342 | +0.41(+1.48%) |
Sep 29, 2010 | 27.23 | 27.99 | 27.09 | 27.48 | 752 | +0.34(+1.25%) |
Sep 28, 2010 | 26.98 | 27.33 | 26.53 | 27.15 | 1,782 | +0.01(+0.03%) |
Sep 27, 2010 | 26.73 | 27.48 | 26.64 | 27.14 | 5,912,105 | +0.48(+1.80%) |
Sep 24, 2010 | 26.45 | 26.81 | 26.29 | 26.66 | 6,045,517 | +1.02(+3.96%) |
Sep 23, 2010 | 25.79 | 26.05 | 25.40 | 25.64 | 147 | -0.64(-2.45%) |
Sep 22, 2010 | 26.11 | 26.53 | 25.95 | 26.29 | 6,549,965 | +0.46(+1.78%) |
Sep 21, 2010 | 25.64 | 25.87 | 25.13 | 25.82 | 6,635,942 | +0.07(+0.29%) |
Sep 20, 2010 | 25.73 | 26.33 | 25.32 | 25.75 | 7,791,560 | -0.08(-0.32%) |
Sep 17, 2010 | 25.83 | 26.22 | 25.60 | 25.83 | 5,366,737 | -0.40(-1.52%) |
Sep 15, 2010 | 26.42 | 26.75 | 25.98 | 26.23 | 4,329,028 | -0.56(-2.07%) |
Sep 14, 2010 | 26.63 | 27.09 | 26.29 | 26.79 | 4,922,587 | -0.02(-0.08%) |
Sep 13, 2010 | 26.29 | 26.99 | 26.29 | 26.81 | 5,387,464 | +1.12(+4.38%) |
Sep 10, 2010 | 25.41 | 25.83 | 25.26 | 25.68 | 3,149,152 | +0.32(+1.26%) |
Sep 09, 2010 | 26.18 | 26.27 | 25.06 | 25.36 | 4,609,178 | -0.26(-1.03%) |
Sep 08, 2010 | 25.19 | 26.16 | 25.19 | 25.63 | 1,995 | +0.54(+2.16%) |
Sep 07, 2010 | 25.37 | 25.52 | 24.76 | 25.09 | 1,338 | -0.80(-3.09%) |
Sep 03, 2010 | 25.43 | 25.99 | 25.10 | 25.89 | 9,840,374 | +0.91(+3.66%) |
Sep 02, 2010 | 24.39 | 24.97 | 24.06 | 24.97 | 2,480 | +0.73(+2.99%) |
Sep 01, 2010 | 23.36 | 24.27 | 23.30 | 24.25 | 9,225,263 | +1.65(+7.29%) |
Aug 31, 2010 | 22.58 | 22.92 | 22.07 | 22.60 | 7,378 | +0.12(+0.51%) |
Aug 30, 2010 | 22.66 | 23.17 | 22.43 | 22.48 | 4,194,034 | +0.46(+2.09%) |
Aug 27, 2010 | 22.65 | 22.69 | 21.38 | 22.02 | 5,900,683 | +0.54(+2.52%) |
Aug 26, 2010 | 21.83 | 22.36 | 21.47 | 21.48 | 295 | -0.03(-0.13%) |
Aug 25, 2010 | 20.73 | 21.56 | 20.53 | 21.51 | 1,623 | +0.49(+2.32%) |
Aug 24, 2010 | 21.18 | 21.53 | 20.86 | 21.02 | 147 | -0.85(-3.87%) |
Aug 23, 2010 | 22.35 | 22.52 | 21.84 | 21.87 | 3,303,427 | -0.33(-1.47%) |
Aug 20, 2010 | 22.21 | 22.29 | 21.96 | 22.19 | 4,882,066 | -0.43(-1.89%) |
Aug 19, 2010 | 23.49 | 23.91 | 22.41 | 22.62 | 1,071 | -1.10(-4.63%) |
Aug 18, 2010 | 23.55 | 23.87 | 23.16 | 23.72 | 4,741,251 | +0.14(+0.60%) |
Aug 17, 2010 | 22.57 | 23.64 | 22.53 | 23.57 | 1,565 | +1.65(+7.51%) |
Aug 16, 2010 | 21.70 | 22.21 | 21.41 | 21.93 | 5,208,550 | +0.14(+0.62%) |
Aug 13, 2010 | 21.79 | 22.31 | 21.58 | 21.79 | 4,091,354 | -0.30(-1.35%) |
Aug 12, 2010 | 22.02 | 22.46 | 21.93 | 22.09 | 5,804,054 | -0.30(-1.33%) |
Aug 11, 2010 | 22.95 | 23.17 | 22.29 | 22.39 | 442 | -1.28(-5.41%) |
Aug 10, 2010 | 23.32 | 23.97 | 23.18 | 23.67 | 147 | -0.27(-1.13%) |
Aug 09, 2010 | 23.76 | 24.08 | 23.62 | 23.94 | 3,621,116 | +0.47(+2.02%) |
Aug 06, 2010 | 23.47 | 24.05 | 23.26 | 23.47 | 6,380,589 | -0.45(-1.90%) |
Aug 05, 2010 | 24.46 | 24.67 | 23.86 | 23.92 | 5,196,856 | -0.86(-3.47%) |
Aug 04, 2010 | 24.92 | 24.93 | 24.33 | 24.78 | 2,787 | +0.09(+0.38%) |
Aug 03, 2010 | 24.61 | 24.82 | 24.37 | 24.69 | 2,445 | -0.33(-1.33%) |