Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.98 | 31.22 | 30.98 | 31.15 | 2,159,688 | +0.17(+0.56%) |
Oct 28, 2010 | 31.08 | 31.36 | 30.82 | 30.98 | 2,934,811 | +0.23(+0.76%) |
Oct 27, 2010 | 31.02 | 31.05 | 30.51 | 30.75 | 3,574,628 | -0.42(-1.34%) |
Oct 25, 2010 | 31.04 | 31.37 | 31.04 | 31.16 | 3,635,845 | +0.35(+1.12%) |
Oct 22, 2010 | 31.00 | 31.05 | 30.66 | 30.82 | 2,106,868 | +0.14(+0.47%) |
Oct 21, 2010 | 31.15 | 31.38 | 30.44 | 30.67 | 5,042,844 | -0.47(-1.50%) |
Oct 20, 2010 | 30.83 | 31.27 | 30.76 | 31.14 | 2,893,430 | +0.50(+1.64%) |
Oct 19, 2010 | 30.78 | 31.08 | 30.52 | 30.64 | 4,645,607 | -1.03(-3.26%) |
Oct 18, 2010 | 31.11 | 31.67 | 31.10 | 31.67 | 1,971,902 | +0.36(+1.15%) |
Oct 15, 2010 | 31.70 | 31.70 | 31.21 | 31.31 | 3,598,866 | -0.10(-0.30%) |
Oct 14, 2010 | 31.40 | 31.59 | 31.26 | 31.41 | 3,160,207 | -0.12(-0.38%) |
Oct 13, 2010 | 31.30 | 31.59 | 31.22 | 31.53 | 4,182,775 | +0.54(+1.74%) |
Oct 12, 2010 | 30.80 | 30.99 | 30.52 | 30.99 | 3,155,242 | +0.07(+0.23%) |
Oct 11, 2010 | 30.99 | 31.07 | 30.81 | 30.92 | 2,521,614 | +0.04(+0.14%) |
Oct 08, 2010 | 30.88 | 30.90 | 30.36 | 30.88 | 2,834,895 | +0.57(+1.87%) |
Oct 07, 2010 | 30.91 | 30.93 | 30.18 | 30.31 | 3,822,331 | -0.40(-1.30%) |
Oct 06, 2010 | 30.86 | 30.97 | 30.64 | 30.71 | 2,987,122 | -0.26(-0.85%) |
Oct 05, 2010 | 30.48 | 31.00 | 30.48 | 30.97 | 4,014,196 | +0.68(+2.25%) |
Oct 04, 2010 | 30.45 | 30.54 | 30.17 | 30.29 | 3,988,690 | -0.22(-0.72%) |
Oct 01, 2010 | 30.51 | 30.56 | 30.21 | 30.51 | 4,531,518 | +0.30(+1.01%) |
Sep 30, 2010 | 30.07 | 30.21 | 29.75 | 30.21 | 4,053,823 | +0.38(+1.26%) |
Sep 29, 2010 | 29.74 | 29.94 | 29.68 | 29.83 | 2,819,367 | +0.12(+0.40%) |
Sep 28, 2010 | 29.53 | 29.81 | 29.27 | 29.71 | 2,618,295 | +0.27(+0.93%) |
Sep 27, 2010 | 29.27 | 29.56 | 29.17 | 29.44 | 3,045,644 | +0.31(+1.07%) |
Sep 24, 2010 | 29.33 | 29.54 | 29.13 | 29.13 | 3,505,028 | +0.01(+0.02%) |
Sep 23, 2010 | 28.94 | 29.45 | 28.86 | 29.12 | 4,008,666 | +0.04(+0.14%) |
Sep 22, 2010 | 29.08 | 29.29 | 28.96 | 29.08 | 3,419,039 | +0.14(+0.50%) |
Sep 21, 2010 | 29.00 | 29.07 | 28.75 | 28.93 | 3,412,103 | -0.06(-0.21%) |
Sep 20, 2010 | 28.86 | 29.06 | 28.70 | 28.99 | 2,415,498 | +0.27(+0.96%) |
Sep 17, 2010 | 28.72 | 29.02 | 28.66 | 28.72 | 2,985,093 | -0.15(-0.52%) |
Sep 15, 2010 | 28.75 | 28.92 | 28.67 | 28.87 | 2,206,855 | -0.03(-0.10%) |
Sep 14, 2010 | 28.96 | 29.17 | 28.80 | 28.90 | 1,967,524 | -0.04(-0.12%) |
Sep 13, 2010 | 28.68 | 28.96 | 28.53 | 28.93 | 3,031,016 | +0.64(+2.26%) |
Sep 10, 2010 | 28.25 | 28.29 | 28.15 | 28.29 | 1,568,748 | +0.12(+0.42%) |
Sep 09, 2010 | 28.38 | 28.40 | 28.06 | 28.18 | 2,119,110 | +0.02(+0.06%) |
Sep 08, 2010 | 28.23 | 28.32 | 28.10 | 28.16 | 2,490,257 | +0.19(+0.66%) |
Sep 07, 2010 | 28.12 | 28.21 | 27.91 | 27.97 | 4,146,132 | -0.36(-1.29%) |
Sep 03, 2010 | 28.54 | 28.62 | 28.26 | 28.34 | 3,908,309 | +0.16(+0.55%) |
Sep 02, 2010 | 27.97 | 28.18 | 27.93 | 28.18 | 836 | +0.20(+0.73%) |
Sep 01, 2010 | 27.48 | 28.06 | 27.42 | 27.98 | 5,215,079 | +1.06(+3.93%) |
Aug 31, 2010 | 26.91 | 27.05 | 26.68 | 26.92 | 4,870 | +0.33(+1.24%) |
Aug 30, 2010 | 26.99 | 27.12 | 26.59 | 26.59 | 2,375,064 | -0.01(-0.02%) |
Aug 27, 2010 | 26.59 | 27.18 | 26.42 | 26.60 | 4,049,515 | -0.16(-0.58%) |
Aug 26, 2010 | 26.75 | 26.90 | 26.36 | 26.75 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.51 | 26.69 | 26.20 | 26.63 | 3,872,782 | -0.07(-0.27%) |
Aug 24, 2010 | 26.76 | 26.94 | 26.54 | 26.70 | 206,417 | -0.44(-1.63%) |
Aug 23, 2010 | 27.73 | 27.73 | 27.14 | 27.14 | 3,592,794 | -0.38(-1.39%) |
Aug 20, 2010 | 27.52 | 27.57 | 27.23 | 27.52 | 1,888,419 | -0.12(-0.43%) |
Aug 19, 2010 | 27.91 | 27.95 | 27.47 | 27.64 | 4,520,767 | -0.38(-1.34%) |
Aug 18, 2010 | 27.99 | 28.12 | 27.83 | 28.02 | 2,762,269 | +0.05(+0.17%) |
Aug 17, 2010 | 28.06 | 28.15 | 27.96 | 27.97 | 2,270,088 | +0.22(+0.77%) |
Aug 16, 2010 | 27.34 | 27.80 | 27.34 | 27.76 | 2,777,051 | +0.33(+1.22%) |
Aug 13, 2010 | 27.42 | 27.61 | 27.37 | 27.42 | 2,063,247 | +0.05(+0.20%) |
Aug 12, 2010 | 26.94 | 27.40 | 26.84 | 27.37 | 2,921,495 | +0.16(+0.57%) |
Aug 11, 2010 | 27.63 | 27.64 | 27.15 | 27.21 | 632 | -0.89(-3.17%) |
Aug 10, 2010 | 27.97 | 28.26 | 27.86 | 28.10 | 3,657,758 | -0.23(-0.80%) |
Aug 09, 2010 | 28.39 | 28.46 | 28.31 | 28.33 | 2,468,726 | +0.12(+0.42%) |
Aug 06, 2010 | 28.21 | 28.40 | 28.04 | 28.21 | 3,351,608 | -0.16(-0.55%) |
Aug 05, 2010 | 28.35 | 28.42 | 28.25 | 28.37 | 2,364,035 | -0.07(-0.25%) |
Aug 04, 2010 | 28.45 | 28.47 | 28.11 | 28.44 | 4,435,332 | +0.12(+0.42%) |
Aug 03, 2010 | 28.20 | 28.47 | 28.09 | 28.32 | 5,999,059 | -0.13(-0.46%) |