Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.02 | 31.25 | 31.02 | 31.19 | 2,157,096 | +0.17(+0.56%) |
Oct 28, 2010 | 31.12 | 31.40 | 30.85 | 31.02 | 2,931,289 | +0.23(+0.76%) |
Oct 27, 2010 | 31.06 | 31.09 | 30.55 | 30.78 | 3,570,338 | -0.42(-1.34%) |
Oct 25, 2010 | 31.08 | 31.40 | 31.08 | 31.20 | 3,631,482 | +0.35(+1.12%) |
Oct 22, 2010 | 31.04 | 31.09 | 30.69 | 30.85 | 2,104,340 | +0.14(+0.47%) |
Oct 21, 2010 | 31.18 | 31.42 | 30.48 | 30.71 | 5,036,792 | -0.47(-1.50%) |
Oct 20, 2010 | 30.87 | 31.30 | 30.79 | 31.18 | 2,889,958 | +0.50(+1.64%) |
Oct 19, 2010 | 30.81 | 31.12 | 30.56 | 30.67 | 4,640,032 | -1.04(-3.26%) |
Oct 18, 2010 | 31.15 | 31.71 | 31.14 | 31.71 | 1,969,536 | +0.36(+1.15%) |
Oct 15, 2010 | 31.73 | 31.73 | 31.25 | 31.35 | 3,594,547 | -0.10(-0.30%) |
Oct 14, 2010 | 31.44 | 31.63 | 31.30 | 31.45 | 3,156,414 | -0.12(-0.38%) |
Oct 13, 2010 | 31.34 | 31.63 | 31.25 | 31.57 | 4,177,755 | +0.54(+1.74%) |
Oct 12, 2010 | 30.84 | 31.03 | 30.56 | 31.03 | 3,151,456 | +0.07(+0.23%) |
Oct 11, 2010 | 31.03 | 31.11 | 30.85 | 30.96 | 2,518,588 | +0.04(+0.14%) |
Oct 08, 2010 | 30.91 | 30.94 | 30.40 | 30.91 | 2,831,493 | +0.57(+1.87%) |
Oct 07, 2010 | 30.95 | 30.97 | 30.22 | 30.35 | 3,817,744 | -0.40(-1.30%) |
Oct 06, 2010 | 30.90 | 31.01 | 30.67 | 30.75 | 2,983,537 | -0.26(-0.85%) |
Oct 05, 2010 | 30.52 | 31.03 | 30.51 | 31.01 | 4,009,378 | +0.68(+2.25%) |
Oct 04, 2010 | 30.49 | 30.58 | 30.20 | 30.33 | 3,983,903 | -0.22(-0.72%) |
Oct 01, 2010 | 30.55 | 30.60 | 30.24 | 30.55 | 4,526,080 | +0.31(+1.01%) |
Sep 30, 2010 | 30.11 | 30.24 | 29.78 | 30.24 | 4,048,958 | +0.38(+1.26%) |
Sep 29, 2010 | 29.77 | 29.98 | 29.71 | 29.87 | 2,815,983 | +0.12(+0.40%) |
Sep 28, 2010 | 29.57 | 29.85 | 29.31 | 29.75 | 2,615,152 | +0.28(+0.93%) |
Sep 27, 2010 | 29.31 | 29.59 | 29.20 | 29.47 | 3,041,989 | +0.31(+1.07%) |
Sep 24, 2010 | 29.37 | 29.57 | 29.16 | 29.16 | 3,500,822 | +0.01(+0.02%) |
Sep 23, 2010 | 28.98 | 29.48 | 28.90 | 29.15 | 4,003,855 | +0.04(+0.14%) |
Sep 22, 2010 | 29.12 | 29.32 | 28.99 | 29.11 | 3,414,936 | +0.14(+0.50%) |
Sep 21, 2010 | 29.03 | 29.11 | 28.78 | 28.97 | 3,408,008 | -0.06(-0.21%) |
Sep 20, 2010 | 28.90 | 29.09 | 28.74 | 29.03 | 2,412,599 | +0.28(+0.96%) |
Sep 17, 2010 | 28.75 | 29.06 | 28.69 | 28.75 | 2,981,510 | -0.15(-0.52%) |
Sep 15, 2010 | 28.79 | 28.96 | 28.70 | 28.90 | 2,204,206 | -0.03(-0.10%) |
Sep 14, 2010 | 29.00 | 29.20 | 28.83 | 28.93 | 1,965,162 | -0.04(-0.12%) |
Sep 13, 2010 | 28.71 | 29.00 | 28.56 | 28.97 | 3,027,378 | +0.64(+2.26%) |
Sep 10, 2010 | 28.28 | 28.33 | 28.19 | 28.33 | 1,566,865 | +0.12(+0.42%) |
Sep 09, 2010 | 28.41 | 28.43 | 28.09 | 28.21 | 2,116,567 | +0.02(+0.06%) |
Sep 08, 2010 | 28.27 | 28.36 | 28.13 | 28.19 | 2,487,268 | +0.19(+0.66%) |
Sep 07, 2010 | 28.16 | 28.24 | 27.95 | 28.01 | 4,141,156 | -0.36(-1.29%) |
Sep 03, 2010 | 28.57 | 28.65 | 28.30 | 28.37 | 3,903,618 | +0.16(+0.55%) |
Sep 02, 2010 | 28.01 | 28.21 | 27.96 | 28.21 | 835 | +0.20(+0.73%) |
Sep 01, 2010 | 27.51 | 28.10 | 27.45 | 28.01 | 5,208,820 | +1.06(+3.93%) |
Aug 31, 2010 | 26.95 | 27.08 | 26.71 | 26.95 | 4,864 | +0.33(+1.24%) |
Aug 30, 2010 | 27.02 | 27.15 | 26.62 | 26.62 | 2,372,213 | -0.01(-0.02%) |
Aug 27, 2010 | 26.62 | 27.21 | 26.45 | 26.63 | 4,044,655 | -0.16(-0.58%) |
Aug 26, 2010 | 26.78 | 26.93 | 26.39 | 26.78 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.54 | 26.73 | 26.23 | 26.66 | 3,868,134 | -0.07(-0.27%) |
Aug 24, 2010 | 26.80 | 26.97 | 26.58 | 26.73 | 206,169 | -0.44(-1.63%) |
Aug 23, 2010 | 27.76 | 27.77 | 27.17 | 27.17 | 3,588,483 | -0.38(-1.39%) |
Aug 20, 2010 | 27.56 | 27.60 | 27.26 | 27.56 | 1,886,153 | -0.12(-0.43%) |
Aug 19, 2010 | 27.94 | 27.99 | 27.50 | 27.68 | 4,515,341 | -0.38(-1.34%) |
Aug 18, 2010 | 28.02 | 28.16 | 27.87 | 28.05 | 2,758,954 | +0.05(+0.17%) |
Aug 17, 2010 | 28.10 | 28.19 | 27.99 | 28.01 | 2,267,364 | +0.22(+0.78%) |
Aug 16, 2010 | 27.38 | 27.83 | 27.37 | 27.79 | 2,773,718 | +0.34(+1.22%) |
Aug 13, 2010 | 27.45 | 27.64 | 27.41 | 27.45 | 2,060,771 | +0.05(+0.20%) |
Aug 12, 2010 | 26.98 | 27.44 | 26.87 | 27.40 | 2,917,988 | +0.16(+0.57%) |
Aug 11, 2010 | 27.66 | 27.67 | 27.19 | 27.25 | 631 | -0.89(-3.17%) |
Aug 10, 2010 | 28.01 | 28.30 | 27.90 | 28.14 | 3,653,368 | -0.23(-0.80%) |
Aug 09, 2010 | 28.42 | 28.50 | 28.34 | 28.36 | 2,465,763 | +0.12(+0.42%) |
Aug 06, 2010 | 28.24 | 28.44 | 28.07 | 28.24 | 3,347,586 | -0.16(-0.55%) |
Aug 05, 2010 | 28.39 | 28.45 | 28.29 | 28.40 | 2,361,197 | -0.07(-0.25%) |
Aug 04, 2010 | 28.48 | 28.51 | 28.14 | 28.47 | 4,430,009 | +0.12(+0.42%) |
Aug 03, 2010 | 28.24 | 28.50 | 28.13 | 28.35 | 5,991,859 | -0.13(-0.46%) |