Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.68 | 29.82 | 29.60 | 29.69 | 1,747,422 | +0.02(+0.07%) |
Oct 28, 2010 | 29.76 | 29.76 | 29.36 | 29.67 | 2,277,919 | +0.32(+1.09%) |
Oct 27, 2010 | 29.44 | 29.52 | 29.09 | 29.35 | 2,559,038 | -0.78(-2.59%) |
Oct 25, 2010 | 30.42 | 30.53 | 30.11 | 30.13 | 1,826,323 | +0.16(+0.53%) |
Oct 22, 2010 | 29.98 | 30.07 | 29.83 | 29.97 | 1,875,600 | -0.06(-0.20%) |
Oct 21, 2010 | 30.08 | 30.32 | 29.91 | 30.03 | 3,597,834 | +0.62(+2.11%) |
Oct 20, 2010 | 29.24 | 29.60 | 29.22 | 29.41 | 2,168,508 | +0.49(+1.69%) |
Oct 19, 2010 | 28.96 | 29.21 | 28.85 | 28.92 | 3,995,330 | -0.96(-3.21%) |
Oct 18, 2010 | 29.74 | 29.91 | 29.66 | 29.88 | 1,409,418 | -0.19(-0.63%) |
Oct 15, 2010 | 30.30 | 30.33 | 29.92 | 30.07 | 1,868,283 | -0.10(-0.33%) |
Oct 14, 2010 | 30.21 | 30.34 | 30.01 | 30.17 | 2,215,400 | +0.17(+0.57%) |
Oct 13, 2010 | 29.91 | 30.08 | 29.85 | 30.00 | 3,208,290 | +0.38(+1.28%) |
Oct 12, 2010 | 29.17 | 29.67 | 28.98 | 29.62 | 3,320,998 | -0.07(-0.24%) |
Oct 11, 2010 | 29.62 | 29.75 | 29.52 | 29.69 | 2,743,725 | -0.31(-1.03%) |
Oct 08, 2010 | 30.00 | 30.03 | 29.76 | 30.00 | 1,854,509 | -0.22(-0.73%) |
Oct 07, 2010 | 30.50 | 30.51 | 30.11 | 30.22 | 1,500,353 | -0.08(-0.26%) |
Oct 06, 2010 | 30.21 | 30.38 | 30.12 | 30.30 | 1,674,878 | +0.12(+0.40%) |
Oct 05, 2010 | 29.97 | 30.31 | 29.91 | 30.18 | 1,986,413 | +0.54(+1.82%) |
Oct 04, 2010 | 29.74 | 29.88 | 29.49 | 29.64 | 2,049,605 | -0.27(-0.90%) |
Oct 01, 2010 | 29.91 | 30.01 | 29.57 | 29.91 | 2,830,456 | +0.03(+0.10%) |
Sep 30, 2010 | 30.14 | 30.28 | 29.70 | 29.88 | 2,411,433 | -0.08(-0.27%) |
Sep 29, 2010 | 30.15 | 30.16 | 29.85 | 29.96 | 2,062,308 | -0.19(-0.63%) |
Sep 28, 2010 | 29.94 | 30.16 | 29.55 | 30.15 | 4,061,833 | +0.44(+1.48%) |
Sep 27, 2010 | 29.99 | 29.99 | 29.55 | 29.71 | 3,737,405 | +0.34(+1.16%) |
Sep 24, 2010 | 29.42 | 29.53 | 29.28 | 29.37 | 2,731,803 | +0.52(+1.80%) |
Sep 23, 2010 | 28.97 | 29.10 | 28.80 | 28.85 | 2,693,544 | -0.12(-0.41%) |
Sep 22, 2010 | 29.15 | 29.34 | 28.96 | 28.97 | 2,804,020 | +0.16(+0.56%) |
Sep 21, 2010 | 28.85 | 29.02 | 28.55 | 28.81 | 2,394,635 | +0.15(+0.52%) |
Sep 20, 2010 | 28.34 | 28.73 | 28.28 | 28.66 | 1,910,427 | +0.75(+2.69%) |
Sep 17, 2010 | 27.91 | 28.33 | 27.87 | 27.91 | 1,601,309 | -0.26(-0.92%) |
Sep 15, 2010 | 27.97 | 28.21 | 27.91 | 28.17 | 1,710,684 | +0.02(+0.07%) |
Sep 14, 2010 | 27.87 | 28.28 | 27.82 | 28.15 | 2,081,396 | +0.37(+1.33%) |
Sep 13, 2010 | 27.86 | 27.92 | 27.64 | 27.78 | 1,243,512 | +0.06(+0.22%) |
Sep 10, 2010 | 27.64 | 27.81 | 27.57 | 27.72 | 1,920,228 | +0.06(+0.22%) |
Sep 09, 2010 | 27.76 | 27.76 | 27.51 | 27.66 | 1,465,323 | +0.21(+0.77%) |
Sep 08, 2010 | 27.34 | 27.66 | 27.31 | 27.45 | 1,837,717 | +0.44(+1.63%) |
Sep 07, 2010 | 27.16 | 27.26 | 26.97 | 27.01 | 3,168,928 | -0.62(-2.24%) |
Sep 03, 2010 | 27.58 | 27.70 | 27.32 | 27.63 | 1,713,979 | +0.15(+0.55%) |
Sep 02, 2010 | 27.36 | 27.48 | 27.32 | 27.48 | 122 | +0.00(+0.00%) |
Sep 01, 2010 | 27.32 | 27.65 | 27.30 | 27.48 | 2,492,737 | +0.69(+2.58%) |
Aug 31, 2010 | 26.79 | 26.98 | 26.59 | 26.79 | 3,800 | +0.10(+0.37%) |
Aug 30, 2010 | 26.70 | 26.97 | 26.65 | 26.69 | 2,237,689 | -0.57(-2.09%) |
Aug 27, 2010 | 27.26 | 27.27 | 26.76 | 27.26 | 2,584,601 | +0.17(+0.63%) |
Aug 26, 2010 | 27.04 | 27.21 | 26.93 | 27.09 | 1,000 | +0.31(+1.16%) |
Aug 25, 2010 | 26.27 | 26.84 | 26.26 | 26.78 | 4,893,053 | +0.22(+0.83%) |
Aug 24, 2010 | 26.29 | 26.67 | 26.22 | 26.56 | 3,034,725 | -0.11(-0.41%) |
Aug 23, 2010 | 26.60 | 26.86 | 26.56 | 26.67 | 2,582,935 | -0.16(-0.60%) |
Aug 20, 2010 | 26.76 | 26.91 | 26.59 | 26.83 | 3,303,419 | -0.26(-0.96%) |
Aug 19, 2010 | 27.46 | 27.51 | 26.93 | 27.09 | 2,360,132 | -0.51(-1.85%) |
Aug 18, 2010 | 27.74 | 27.74 | 27.48 | 27.60 | 1,563,138 | +0.24(+0.88%) |
Aug 17, 2010 | 27.29 | 27.51 | 27.06 | 27.36 | 2,247,280 | +0.21(+0.77%) |
Aug 16, 2010 | 26.95 | 27.20 | 26.85 | 27.15 | 2,499,504 | +0.13(+0.48%) |
Aug 13, 2010 | 27.02 | 27.26 | 26.98 | 27.02 | 2,869,272 | -0.34(-1.24%) |
Aug 12, 2010 | 27.31 | 27.50 | 27.26 | 27.36 | 2,826,985 | +0.06(+0.22%) |
Aug 11, 2010 | 27.38 | 27.50 | 27.17 | 27.30 | 4,101,599 | -1.11(-3.91%) |
Aug 10, 2010 | 27.99 | 28.59 | 27.90 | 28.41 | 3,052,937 | +0.13(+0.46%) |
Aug 09, 2010 | 28.16 | 28.33 | 28.09 | 28.28 | 1,599,005 | +0.05(+0.18%) |
Aug 06, 2010 | 28.23 | 28.28 | 27.80 | 28.23 | 3,293,673 | -0.43(-1.50%) |
Aug 05, 2010 | 28.67 | 28.75 | 28.31 | 28.66 | 3,922,304 | -1.53(-5.07%) |
Aug 04, 2010 | 30.01 | 30.24 | 29.88 | 30.19 | 3,536,144 | +0.43(+1.44%) |
Aug 03, 2010 | 29.57 | 29.83 | 29.46 | 29.76 | 2,297,196 | -0.12(-0.40%) |