Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.37 | 31.73 | 31.37 | 31.66 | 88,851 | +0.14(+0.44%) |
Oct 28, 2010 | 31.76 | 31.78 | 31.38 | 31.53 | 159,389 | +0.06(+0.19%) |
Oct 27, 2010 | 31.45 | 31.50 | 31.03 | 31.46 | 95,211 | -0.21(-0.66%) |
Oct 25, 2010 | 31.76 | 32.06 | 31.64 | 31.67 | 138,865 | +0.21(+0.67%) |
Oct 22, 2010 | 31.38 | 31.56 | 31.33 | 31.46 | 126,677 | +0.19(+0.61%) |
Oct 21, 2010 | 31.59 | 31.73 | 31.00 | 31.27 | 224,441 | -0.18(-0.58%) |
Oct 20, 2010 | 31.12 | 31.66 | 31.11 | 31.46 | 221,204 | +0.38(+1.24%) |
Oct 19, 2010 | 31.46 | 31.46 | 30.83 | 31.07 | 297,891 | -0.97(-3.02%) |
Oct 18, 2010 | 31.87 | 32.09 | 31.67 | 32.04 | 280,564 | +0.15(+0.47%) |
Oct 15, 2010 | 32.14 | 32.14 | 31.60 | 31.89 | 242,008 | -0.04(-0.14%) |
Oct 14, 2010 | 32.04 | 32.19 | 31.70 | 31.94 | 183,979 | -0.12(-0.38%) |
Oct 13, 2010 | 31.89 | 32.20 | 31.76 | 32.06 | 217,153 | +0.50(+1.58%) |
Oct 12, 2010 | 31.52 | 31.68 | 31.09 | 31.56 | 163,468 | -0.03(-0.08%) |
Oct 11, 2010 | 31.65 | 31.75 | 31.46 | 31.59 | 178,678 | +0.05(+0.17%) |
Oct 08, 2010 | 31.53 | 31.62 | 30.99 | 31.53 | 250,191 | +0.47(+1.52%) |
Oct 07, 2010 | 31.53 | 31.53 | 30.83 | 31.06 | 229,192 | -0.31(-0.97%) |
Oct 06, 2010 | 31.08 | 31.50 | 31.08 | 31.37 | 193,557 | +0.27(+0.87%) |
Oct 05, 2010 | 30.63 | 31.20 | 30.63 | 31.10 | 230,333 | +0.80(+2.65%) |
Oct 04, 2010 | 30.71 | 30.75 | 30.11 | 30.30 | 278,373 | -0.43(-1.39%) |
Oct 01, 2010 | 30.72 | 30.81 | 30.49 | 30.72 | 298,058 | +0.42(+1.38%) |
Sep 30, 2010 | 30.50 | 30.61 | 29.96 | 30.30 | 306,973 | +0.00(+0.00%) |
Sep 29, 2010 | 29.92 | 30.39 | 29.92 | 30.30 | 247,189 | +0.25(+0.84%) |
Sep 28, 2010 | 29.84 | 30.09 | 29.41 | 30.05 | 217,528 | +0.30(+1.00%) |
Sep 27, 2010 | 29.90 | 29.98 | 29.75 | 29.75 | 140,102 | -0.13(-0.44%) |
Sep 24, 2010 | 29.57 | 29.96 | 29.54 | 29.89 | 209,432 | +0.63(+2.15%) |
Sep 23, 2010 | 29.22 | 29.54 | 29.10 | 29.26 | 344,885 | -0.24(-0.80%) |
Sep 22, 2010 | 29.55 | 29.92 | 29.46 | 29.49 | 213,906 | -0.12(-0.41%) |
Sep 21, 2010 | 29.65 | 29.76 | 29.28 | 29.61 | 202,827 | -0.03(-0.12%) |
Sep 20, 2010 | 29.33 | 29.74 | 29.17 | 29.65 | 136,063 | +0.42(+1.43%) |
Sep 17, 2010 | 29.23 | 29.50 | 29.14 | 29.23 | 176,357 | -0.17(-0.56%) |
Sep 15, 2010 | 29.30 | 29.42 | 29.18 | 29.40 | 208,396 | -0.08(-0.27%) |
Sep 14, 2010 | 29.42 | 29.76 | 29.37 | 29.48 | 142,906 | -0.01(-0.03%) |
Sep 13, 2010 | 29.42 | 29.53 | 29.34 | 29.48 | 102,526 | +0.29(+0.99%) |
Sep 10, 2010 | 29.02 | 29.25 | 29.00 | 29.20 | 106,224 | +0.28(+0.97%) |
Sep 09, 2010 | 29.27 | 29.33 | 28.84 | 28.92 | 145,999 | -0.03(-0.09%) |
Sep 08, 2010 | 28.80 | 29.14 | 28.80 | 28.94 | 184,488 | +0.17(+0.61%) |
Sep 07, 2010 | 28.97 | 29.05 | 28.73 | 28.77 | 124,175 | -0.38(-1.29%) |
Sep 03, 2010 | 29.06 | 29.26 | 28.93 | 29.14 | 240,279 | +0.31(+1.06%) |
Sep 02, 2010 | 28.59 | 28.87 | 28.50 | 28.84 | 475,664 | +0.30(+1.04%) |
Sep 01, 2010 | 28.16 | 28.61 | 28.10 | 28.54 | 353,457 | +0.89(+3.22%) |
Aug 31, 2010 | 27.65 | 27.97 | 27.51 | 27.65 | 114 | -0.10(-0.35%) |
Aug 30, 2010 | 27.98 | 28.15 | 27.70 | 27.75 | 194,684 | -0.30(-1.06%) |
Aug 27, 2010 | 27.35 | 28.08 | 27.09 | 28.04 | 892,306 | +0.77(+2.81%) |
Aug 26, 2010 | 27.53 | 27.73 | 27.18 | 27.28 | 139,247 | -0.10(-0.35%) |
Aug 25, 2010 | 27.19 | 27.47 | 26.89 | 27.37 | 299,498 | +0.01(+0.03%) |
Aug 24, 2010 | 27.32 | 27.70 | 27.22 | 27.36 | 167,227 | -0.49(-1.75%) |
Aug 23, 2010 | 27.99 | 28.18 | 27.84 | 27.85 | 95,427 | -0.11(-0.41%) |
Aug 20, 2010 | 28.15 | 28.18 | 27.72 | 27.97 | 124,884 | -0.31(-1.08%) |
Aug 19, 2010 | 28.57 | 28.72 | 28.16 | 28.27 | 193,663 | -0.48(-1.67%) |
Aug 18, 2010 | 28.83 | 28.85 | 28.43 | 28.75 | 131,736 | -0.11(-0.39%) |
Aug 17, 2010 | 28.61 | 29.01 | 28.52 | 28.86 | 169,759 | +0.56(+1.97%) |
Aug 16, 2010 | 28.10 | 28.38 | 28.04 | 28.31 | 108,092 | +0.07(+0.25%) |
Aug 13, 2010 | 28.24 | 28.53 | 28.23 | 28.24 | 113,146 | -0.16(-0.55%) |
Aug 12, 2010 | 28.01 | 28.56 | 28.01 | 28.39 | 166,328 | -0.04(-0.15%) |
Aug 11, 2010 | 28.83 | 28.86 | 28.38 | 28.44 | 211,857 | -1.01(-3.44%) |
Aug 10, 2010 | 29.33 | 29.55 | 29.08 | 29.45 | 150,625 | -0.19(-0.65%) |
Aug 09, 2010 | 29.70 | 29.78 | 29.47 | 29.64 | 209,046 | +0.09(+0.30%) |
Aug 06, 2010 | 29.55 | 29.75 | 29.20 | 29.55 | 185,891 | -0.24(-0.79%) |
Aug 05, 2010 | 29.60 | 29.79 | 29.50 | 29.79 | 104,761 | +0.03(+0.09%) |
Aug 04, 2010 | 29.57 | 29.82 | 29.48 | 29.76 | 894 | +0.24(+0.83%) |
Aug 03, 2010 | 29.48 | 29.68 | 29.32 | 29.52 | 137,191 | -0.07(-0.24%) |