Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.50 | 30.55 | 30.41 | 30.51 | 230,714 | +0.04(+0.12%) |
Oct 28, 2010 | 30.59 | 30.60 | 30.31 | 30.47 | 567,969 | +0.23(+0.77%) |
Oct 27, 2010 | 30.32 | 30.32 | 30.00 | 30.24 | 343,936 | -0.50(-1.64%) |
Oct 25, 2010 | 30.83 | 30.88 | 30.67 | 30.74 | 248,921 | +0.27(+0.87%) |
Oct 22, 2010 | 30.56 | 30.58 | 30.40 | 30.48 | 156,005 | +0.01(+0.02%) |
Oct 21, 2010 | 30.58 | 30.80 | 30.25 | 30.47 | 800,076 | -0.02(-0.07%) |
Oct 20, 2010 | 30.35 | 30.65 | 30.18 | 30.49 | 203,630 | +0.47(+1.56%) |
Oct 19, 2010 | 30.25 | 30.29 | 29.87 | 30.02 | 326,827 | -0.90(-2.92%) |
Oct 18, 2010 | 30.77 | 30.93 | 30.61 | 30.93 | 260,797 | -0.07(-0.24%) |
Oct 15, 2010 | 31.21 | 31.21 | 30.79 | 31.00 | 1,527,427 | +0.08(+0.26%) |
Oct 14, 2010 | 30.99 | 31.03 | 30.75 | 30.92 | 702,707 | -0.05(-0.15%) |
Oct 13, 2010 | 30.77 | 31.07 | 30.77 | 30.97 | 284,351 | +0.50(+1.64%) |
Oct 12, 2010 | 30.42 | 30.53 | 30.14 | 30.47 | 385,322 | -0.07(-0.24%) |
Oct 11, 2010 | 30.56 | 30.58 | 30.45 | 30.55 | 212,102 | +0.03(+0.09%) |
Oct 08, 2010 | 30.52 | 30.56 | 30.11 | 30.52 | 379,280 | +0.27(+0.90%) |
Oct 07, 2010 | 30.59 | 30.59 | 30.13 | 30.25 | 306,831 | -0.22(-0.72%) |
Oct 06, 2010 | 30.49 | 30.53 | 30.35 | 30.47 | 536,960 | +0.04(+0.12%) |
Oct 05, 2010 | 30.10 | 30.44 | 29.96 | 30.43 | 377,294 | +0.65(+2.18%) |
Oct 04, 2010 | 29.83 | 29.88 | 29.62 | 29.78 | 238,539 | -0.20(-0.67%) |
Oct 01, 2010 | 29.98 | 30.02 | 29.72 | 29.98 | 279,202 | +0.39(+1.33%) |
Sep 30, 2010 | 29.72 | 29.72 | 29.36 | 29.59 | 156,404 | +0.18(+0.60%) |
Sep 29, 2010 | 29.37 | 29.50 | 29.27 | 29.41 | 258,023 | +0.06(+0.20%) |
Sep 28, 2010 | 29.16 | 29.40 | 28.95 | 29.36 | 385,273 | +0.32(+1.10%) |
Sep 27, 2010 | 29.11 | 29.16 | 28.96 | 29.04 | 336,399 | +0.01(+0.02%) |
Sep 24, 2010 | 29.04 | 29.15 | 28.99 | 29.03 | 574,613 | +0.32(+1.11%) |
Sep 23, 2010 | 28.72 | 28.92 | 28.61 | 28.71 | 274,712 | -0.16(-0.55%) |
Sep 22, 2010 | 28.95 | 29.04 | 28.80 | 28.87 | 206,972 | +0.08(+0.28%) |
Sep 21, 2010 | 28.85 | 28.88 | 28.59 | 28.79 | 196,466 | -0.02(-0.07%) |
Sep 20, 2010 | 28.66 | 28.86 | 28.53 | 28.81 | 1,177,316 | +0.40(+1.39%) |
Sep 17, 2010 | 28.42 | 28.63 | 28.39 | 28.42 | 192,840 | -0.22(-0.77%) |
Sep 15, 2010 | 28.54 | 28.64 | 28.40 | 28.64 | 232,368 | +0.06(+0.20%) |
Sep 14, 2010 | 28.47 | 28.69 | 28.35 | 28.58 | 356,592 | +0.12(+0.42%) |
Sep 13, 2010 | 28.42 | 28.47 | 28.31 | 28.46 | 228,698 | +0.48(+1.73%) |
Sep 10, 2010 | 27.88 | 28.01 | 27.82 | 27.98 | 936,525 | +0.13(+0.47%) |
Sep 09, 2010 | 27.97 | 27.97 | 27.71 | 27.84 | 847,152 | +0.22(+0.81%) |
Sep 08, 2010 | 27.53 | 27.72 | 27.53 | 27.62 | 327,699 | +0.29(+1.05%) |
Sep 07, 2010 | 27.59 | 27.61 | 27.30 | 27.34 | 95,237 | -0.37(-1.33%) |
Sep 03, 2010 | 27.70 | 27.84 | 27.62 | 27.70 | 347,127 | +0.19(+0.71%) |
Sep 02, 2010 | 27.46 | 27.51 | 27.37 | 27.51 | 142,526 | +0.03(+0.09%) |
Sep 01, 2010 | 27.32 | 27.55 | 27.20 | 27.48 | 474,847 | +0.64(+2.37%) |
Aug 31, 2010 | 26.77 | 26.92 | 26.64 | 26.85 | 125,305 | +0.15(+0.55%) |
Aug 30, 2010 | 27.01 | 27.01 | 26.70 | 26.70 | 227,182 | -0.41(-1.51%) |
Aug 27, 2010 | 27.11 | 27.16 | 26.62 | 27.11 | 205,577 | +0.51(+1.91%) |
Aug 26, 2010 | 26.78 | 26.88 | 26.57 | 26.60 | 116,013 | -0.07(-0.26%) |
Aug 25, 2010 | 26.41 | 26.77 | 26.31 | 26.67 | 587,199 | -0.12(-0.45%) |
Aug 24, 2010 | 26.79 | 26.88 | 26.54 | 26.79 | 272,904 | -0.20(-0.74%) |
Aug 23, 2010 | 27.30 | 27.30 | 26.96 | 26.99 | 72,421 | -0.16(-0.58%) |
Aug 20, 2010 | 26.94 | 27.16 | 26.90 | 27.15 | 81,402 | +0.06(+0.21%) |
Aug 19, 2010 | 27.35 | 27.35 | 26.96 | 27.09 | 211,988 | -0.26(-0.96%) |
Aug 18, 2010 | 27.34 | 27.43 | 27.18 | 27.35 | 159,547 | +0.03(+0.12%) |
Aug 17, 2010 | 27.32 | 27.48 | 27.22 | 27.32 | 133,946 | +0.21(+0.77%) |
Aug 16, 2010 | 26.93 | 27.15 | 26.85 | 27.11 | 132,647 | +0.29(+1.08%) |
Aug 13, 2010 | 26.82 | 26.94 | 26.74 | 26.82 | 212,249 | +0.05(+0.20%) |
Aug 12, 2010 | 26.62 | 26.83 | 26.56 | 26.77 | 109,458 | +0.03(+0.10%) |
Aug 11, 2010 | 26.94 | 26.98 | 26.65 | 26.74 | 328,057 | -0.75(-2.73%) |
Aug 10, 2010 | 27.26 | 27.55 | 27.18 | 27.49 | 236,731 | -0.15(-0.53%) |
Aug 09, 2010 | 27.80 | 27.81 | 27.61 | 27.64 | 349,768 | +0.03(+0.11%) |
Aug 06, 2010 | 27.61 | 27.61 | 27.34 | 27.61 | 164,009 | +0.06(+0.23%) |
Aug 05, 2010 | 27.51 | 27.56 | 27.35 | 27.55 | 109,980 | -0.07(-0.27%) |
Aug 04, 2010 | 27.42 | 27.64 | 27.29 | 27.62 | 1,041,880 | +0.30(+1.10%) |
Aug 03, 2010 | 27.47 | 27.47 | 27.25 | 27.32 | 508,898 | -0.40(-1.44%) |