| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 3, 2010 | 30.49 | 31.30 | 30.00 | 30.61 | 75,000 | 30.61 | | Nov 2, 2010 | 29.00 | 31.61 | 28.61 | 31.40 | 111,100 | 31.40 | | Nov 1, 2010 | 30.00 | 31.00 | 28.34 | 29.06 | 135,800 | 29.06 | | Oct 29, 2010 | 30.05 | 30.96 | 29.00 | 29.38 | 121,900 | 29.38 | | Oct 28, 2010 | 32.86 | 33.31 | 27.64 | 30.26 | 549,100 | 30.26 | | Oct 27, 2010 | 34.55 | 34.81 | 32.07 | 32.85 | 239,500 | 32.85 | | Oct 26, 2010 | 33.50 | 35.60 | 32.83 | 34.96 | 101,000 | 34.96 | | Oct 25, 2010 | 34.78 | 36.45 | 33.70 | 34.00 | 227,900 | 34.00 | | Oct 22, 2010 | 32.50 | 33.97 | 31.56 | 33.63 | 207,600 | 33.63 | | Oct 21, 2010 | 33.20 | 33.50 | 31.08 | 32.10 | 96,300 | 32.10 | | Oct 20, 2010 | 30.20 | 33.87 | 30.20 | 32.45 | 134,500 | 32.45 | | Oct 19, 2010 | 31.99 | 32.24 | 30.22 | 30.76 | 200,100 | 30.76 | | Oct 18, 2010 | 32.98 | 33.94 | 31.97 | 32.48 | 74,200 | 32.48 | | Oct 15, 2010 | 33.00 | 33.00 | 31.60 | 32.75 | 118,100 | 32.75 | | Oct 14, 2010 | 30.00 | 34.35 | 29.88 | 32.99 | 93,000 | 32.99 | | Oct 13, 2010 | 26.40 | 30.00 | 26.40 | 29.75 | 381,000 | 29.75 | | Oct 12, 2010 | 27.10 | 27.45 | 26.01 | 26.34 | 291,300 | 26.34 | | Oct 11, 2010 | 25.99 | 28.30 | 25.34 | 26.67 | 312,600 | 26.67 | | Oct 8, 2010 | 27.95 | 27.95 | 25.10 | 25.75 | 506,700 | 25.75 | | Oct 7, 2010 | 27.70 | 28.85 | 27.17 | 27.63 | 102,600 | 27.63 | | Oct 6, 2010 | 28.76 | 29.51 | 27.01 | 27.90 | 528,600 | 27.90 | | Oct 5, 2010 | 31.50 | 31.84 | 28.77 | 29.11 | 721,500 | 29.11 | | Oct 4, 2010 | 29.00 | 32.50 | 28.25 | 30.99 | 832,400 | 30.99 | | Oct 1, 2010 | 29.49 | 31.42 | 27.80 | 29.05 | 542,200 | 29.05 | | Sep 30, 2010 | 24.85 | 30.75 | 24.85 | 28.59 | 743,400 | 28.59 | | Sep 29, 2010 | 24.00 | 25.50 | 22.65 | 25.03 | 1,274,600 | 25.03 | | Sep 28, 2010 | 25.00 | 26.45 | 24.04 | 24.30 | 6,621,300 | 24.30 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet