Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.30 | 35.66 | 35.23 | 35.53 | 201,531 | +0.15(+0.43%) |
Oct 28, 2010 | 35.72 | 35.74 | 35.34 | 35.38 | 597,415 | -0.04(-0.11%) |
Oct 27, 2010 | 35.46 | 35.46 | 34.99 | 35.42 | 290,877 | +0.10(+0.28%) |
Oct 25, 2010 | 35.13 | 35.64 | 35.13 | 35.32 | 379,967 | +0.51(+1.45%) |
Oct 22, 2010 | 34.73 | 34.92 | 34.56 | 34.81 | 207,764 | -0.08(-0.23%) |
Oct 21, 2010 | 35.19 | 35.37 | 34.67 | 34.89 | 552,203 | -0.10(-0.28%) |
Oct 20, 2010 | 34.37 | 35.18 | 34.32 | 34.99 | 374,759 | +0.71(+2.06%) |
Oct 19, 2010 | 34.89 | 35.05 | 34.04 | 34.29 | 754,738 | -1.35(-3.78%) |
Oct 18, 2010 | 35.76 | 35.87 | 35.42 | 35.63 | 251,439 | -0.24(-0.68%) |
Oct 15, 2010 | 36.12 | 36.32 | 35.68 | 35.88 | 246,157 | -0.17(-0.46%) |
Oct 14, 2010 | 35.68 | 36.22 | 35.61 | 36.04 | 331,236 | +0.37(+1.02%) |
Oct 13, 2010 | 34.97 | 35.85 | 34.77 | 35.68 | 702,176 | +1.00(+2.87%) |
Oct 12, 2010 | 34.48 | 34.73 | 34.23 | 34.68 | 318,876 | +0.20(+0.57%) |
Oct 11, 2010 | 34.54 | 34.70 | 34.16 | 34.48 | 448,701 | +0.00(+0.00%) |
Oct 08, 2010 | 34.48 | 34.51 | 33.84 | 34.48 | 787,582 | +0.35(+1.04%) |
Oct 07, 2010 | 34.41 | 34.57 | 33.97 | 34.13 | 323,786 | -0.17(-0.50%) |
Oct 06, 2010 | 34.03 | 34.41 | 33.99 | 34.30 | 430,627 | +0.34(+1.01%) |
Oct 05, 2010 | 32.98 | 34.03 | 32.90 | 33.96 | 316,697 | +1.17(+3.55%) |
Oct 04, 2010 | 32.74 | 32.95 | 32.54 | 32.79 | 210,971 | -0.12(-0.37%) |
Oct 01, 2010 | 32.92 | 32.93 | 32.28 | 32.92 | 696,262 | +0.62(+1.93%) |
Sep 30, 2010 | 32.04 | 32.29 | 31.59 | 32.29 | 650,048 | +0.37(+1.14%) |
Sep 29, 2010 | 31.65 | 32.02 | 31.59 | 31.93 | 588,170 | +0.27(+0.84%) |
Sep 28, 2010 | 31.20 | 31.70 | 31.04 | 31.66 | 81,180 | +0.46(+1.49%) |
Sep 27, 2010 | 31.40 | 31.40 | 31.03 | 31.20 | 171,838 | +0.05(+0.16%) |
Sep 24, 2010 | 31.50 | 31.65 | 31.01 | 31.15 | 260,261 | +0.16(+0.52%) |
Sep 23, 2010 | 30.99 | 31.27 | 30.81 | 30.99 | 311,753 | -0.10(-0.31%) |
Sep 22, 2010 | 30.97 | 31.26 | 30.88 | 31.08 | 559,761 | +0.25(+0.81%) |
Sep 21, 2010 | 30.73 | 30.96 | 30.35 | 30.83 | 877,999 | +0.19(+0.62%) |
Sep 20, 2010 | 30.39 | 30.69 | 30.14 | 30.64 | 206,597 | +0.38(+1.26%) |
Sep 17, 2010 | 30.26 | 30.30 | 30.00 | 30.26 | 83,012 | +0.27(+0.91%) |
Sep 15, 2010 | 29.95 | 30.08 | 29.65 | 29.99 | 113,052 | +0.00(+0.00%) |
Sep 14, 2010 | 30.00 | 30.25 | 29.89 | 29.99 | 246,937 | +0.10(+0.33%) |
Sep 13, 2010 | 29.38 | 29.90 | 29.38 | 29.89 | 376,088 | +0.60(+2.05%) |
Sep 10, 2010 | 28.94 | 29.29 | 28.84 | 29.29 | 181,898 | +0.41(+1.42%) |
Sep 09, 2010 | 29.09 | 29.09 | 28.75 | 28.88 | 422,636 | +0.11(+0.40%) |
Sep 08, 2010 | 28.85 | 28.95 | 28.75 | 28.76 | 330,969 | +0.01(+0.03%) |
Sep 07, 2010 | 28.71 | 28.79 | 28.50 | 28.76 | 243,139 | +0.12(+0.43%) |
Sep 03, 2010 | 28.44 | 28.65 | 28.15 | 28.63 | 371,783 | +0.47(+1.67%) |
Sep 02, 2010 | 28.08 | 28.22 | 27.87 | 28.16 | 131,928 | +0.22(+0.79%) |
Sep 01, 2010 | 27.87 | 28.13 | 27.77 | 27.94 | 582,216 | +0.43(+1.58%) |
Aug 31, 2010 | 27.19 | 27.66 | 27.19 | 27.51 | 373,141 | +0.43(+1.57%) |
Aug 30, 2010 | 27.51 | 27.51 | 27.05 | 27.08 | 397,763 | -0.17(-0.64%) |
Aug 27, 2010 | 27.26 | 27.27 | 26.81 | 27.26 | 25,469 | +0.46(+1.70%) |
Aug 26, 2010 | 26.81 | 26.94 | 26.71 | 26.80 | 68,742 | +0.15(+0.57%) |
Aug 25, 2010 | 26.56 | 26.74 | 26.47 | 26.65 | 238,333 | +0.22(+0.83%) |
Aug 24, 2010 | 26.49 | 26.65 | 26.31 | 26.43 | 117,838 | -0.28(-1.05%) |
Aug 23, 2010 | 26.97 | 26.97 | 26.67 | 26.71 | 309,469 | +0.03(+0.11%) |
Aug 20, 2010 | 26.82 | 26.82 | 26.41 | 26.68 | 76,254 | +0.08(+0.29%) |
Aug 19, 2010 | 26.77 | 27.07 | 26.55 | 26.60 | 65,040 | -0.31(-1.16%) |
Aug 18, 2010 | 27.04 | 27.04 | 26.79 | 26.91 | 41,050 | -0.05(-0.17%) |
Aug 17, 2010 | 26.79 | 26.98 | 26.79 | 26.96 | 160,989 | +0.26(+0.97%) |
Aug 16, 2010 | 26.72 | 26.72 | 26.63 | 26.70 | 13,010 | +0.10(+0.37%) |
Aug 13, 2010 | 26.60 | 26.62 | 26.43 | 26.60 | 31,930 | +0.11(+0.40%) |
Aug 12, 2010 | 25.77 | 26.50 | 25.77 | 26.50 | 55,661 | +0.48(+1.84%) |
Aug 11, 2010 | 26.28 | 26.43 | 26.02 | 26.02 | 184,473 | -0.64(-2.39%) |
Aug 10, 2010 | 26.43 | 26.72 | 26.34 | 26.65 | 112,372 | -0.12(-0.43%) |
Aug 09, 2010 | 26.76 | 26.79 | 26.50 | 26.77 | 65,169 | +0.26(+0.97%) |
Aug 06, 2010 | 26.51 | 26.75 | 26.43 | 26.51 | 19,056 | -0.16(-0.59%) |
Aug 05, 2010 | 26.59 | 26.93 | 26.54 | 26.67 | 304,194 | -0.14(-0.51%) |
Aug 04, 2010 | 26.50 | 26.81 | 26.50 | 26.81 | 79,227 | +0.27(+1.03%) |
Aug 03, 2010 | 26.56 | 26.64 | 26.42 | 26.53 | 167,313 | -0.22(-0.82%) |