Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.67 | 33.86 | 33.66 | 33.84 | 152,997 | +0.04(+0.11%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.63 | 33.80 | 64,784 | +0.22(+0.65%) |
Oct 27, 2010 | 33.64 | 33.64 | 33.26 | 33.58 | 135,062 | -0.40(-1.18%) |
Oct 25, 2010 | 34.09 | 34.23 | 33.93 | 33.98 | 152,758 | +0.15(+0.45%) |
Oct 22, 2010 | 33.90 | 33.90 | 33.73 | 33.83 | 104,919 | +0.07(+0.22%) |
Oct 21, 2010 | 33.93 | 34.06 | 33.52 | 33.76 | 66,888 | -0.04(-0.13%) |
Oct 20, 2010 | 33.47 | 33.89 | 33.46 | 33.80 | 48,591 | +0.55(+1.66%) |
Oct 19, 2010 | 33.45 | 33.60 | 33.10 | 33.25 | 246,830 | -0.72(-2.12%) |
Oct 18, 2010 | 33.84 | 34.07 | 33.75 | 33.97 | 125,012 | +0.08(+0.24%) |
Oct 15, 2010 | 34.04 | 34.04 | 33.66 | 33.89 | 63,927 | -0.03(-0.09%) |
Oct 14, 2010 | 34.02 | 34.03 | 33.71 | 33.92 | 122,983 | +0.01(+0.04%) |
Oct 13, 2010 | 33.75 | 34.06 | 33.71 | 33.90 | 113,367 | +0.36(+1.09%) |
Oct 12, 2010 | 33.34 | 33.60 | 33.13 | 33.54 | 118,989 | +0.04(+0.13%) |
Oct 11, 2010 | 33.61 | 33.62 | 33.42 | 33.50 | 250,796 | -0.03(-0.09%) |
Oct 08, 2010 | 33.53 | 33.62 | 33.26 | 33.53 | 113,474 | +0.20(+0.59%) |
Oct 07, 2010 | 33.60 | 33.60 | 33.13 | 33.33 | 58,368 | -0.08(-0.24%) |
Oct 06, 2010 | 33.39 | 33.47 | 33.28 | 33.41 | 99,669 | +0.07(+0.22%) |
Oct 05, 2010 | 32.91 | 33.41 | 32.91 | 33.34 | 83,614 | +0.76(+2.35%) |
Oct 04, 2010 | 32.72 | 32.83 | 32.40 | 32.57 | 112,244 | -0.30(-0.91%) |
Oct 01, 2010 | 32.87 | 32.93 | 32.69 | 32.87 | 157,052 | +0.27(+0.83%) |
Sep 30, 2010 | 32.88 | 32.99 | 32.39 | 32.60 | 178,676 | -0.09(-0.27%) |
Sep 29, 2010 | 32.58 | 32.80 | 32.54 | 32.69 | 83,723 | -0.03(-0.09%) |
Sep 28, 2010 | 32.56 | 32.75 | 32.28 | 32.72 | 88,533 | +0.20(+0.63%) |
Sep 27, 2010 | 32.63 | 32.67 | 32.49 | 32.51 | 259,218 | -0.12(-0.38%) |
Sep 24, 2010 | 32.27 | 32.64 | 32.11 | 32.64 | 184,908 | +0.76(+2.37%) |
Sep 23, 2010 | 31.86 | 32.16 | 31.79 | 31.88 | 56,217 | -0.33(-1.04%) |
Sep 22, 2010 | 32.26 | 32.44 | 32.08 | 32.21 | 110,234 | -0.04(-0.11%) |
Sep 21, 2010 | 32.30 | 32.45 | 32.08 | 32.25 | 167,443 | -0.02(-0.07%) |
Sep 20, 2010 | 31.89 | 32.33 | 31.84 | 32.27 | 145,710 | +0.49(+1.53%) |
Sep 17, 2010 | 31.79 | 31.96 | 31.69 | 31.79 | 84,202 | -0.17(-0.52%) |
Sep 15, 2010 | 31.74 | 31.97 | 31.63 | 31.95 | 63,191 | +0.03(+0.09%) |
Sep 14, 2010 | 31.71 | 32.05 | 31.67 | 31.92 | 94,779 | +0.09(+0.30%) |
Sep 13, 2010 | 31.69 | 31.84 | 31.68 | 31.83 | 93,801 | +0.49(+1.56%) |
Sep 10, 2010 | 31.21 | 31.38 | 31.18 | 31.34 | 105,158 | +0.13(+0.42%) |
Sep 09, 2010 | 31.33 | 31.41 | 31.12 | 31.21 | 63,700 | +0.20(+0.66%) |
Sep 08, 2010 | 30.89 | 31.14 | 30.89 | 31.01 | 66,864 | +0.24(+0.78%) |
Sep 07, 2010 | 30.96 | 31.01 | 30.75 | 30.77 | 55,674 | -0.36(-1.15%) |
Sep 03, 2010 | 31.00 | 31.16 | 30.89 | 31.12 | 92,548 | +0.35(+1.14%) |
Sep 02, 2010 | 30.55 | 30.77 | 30.55 | 30.77 | 41,124 | +0.20(+0.64%) |
Sep 01, 2010 | 30.24 | 30.61 | 30.17 | 30.58 | 163,539 | +0.95(+3.22%) |
Aug 31, 2010 | 29.55 | 29.80 | 29.46 | 29.62 | 122,386 | -0.03(-0.10%) |
Aug 30, 2010 | 29.84 | 29.97 | 29.65 | 29.65 | 55,182 | -0.38(-1.26%) |
Aug 27, 2010 | 30.03 | 30.05 | 29.33 | 30.03 | 87,118 | +0.59(+2.00%) |
Aug 26, 2010 | 29.66 | 29.79 | 29.35 | 29.44 | 61,130 | -0.13(-0.44%) |
Aug 25, 2010 | 29.40 | 29.63 | 29.17 | 29.57 | 154,924 | +0.05(+0.17%) |
Aug 24, 2010 | 29.65 | 29.70 | 29.35 | 29.52 | 215,865 | -0.47(-1.55%) |
Aug 23, 2010 | 30.18 | 30.33 | 29.98 | 29.99 | 35,843 | -0.12(-0.41%) |
Aug 20, 2010 | 30.15 | 30.15 | 29.88 | 30.11 | 39,785 | -0.19(-0.62%) |
Aug 19, 2010 | 30.69 | 30.74 | 30.13 | 30.30 | 42,814 | -0.47(-1.54%) |
Aug 18, 2010 | 30.73 | 30.89 | 30.54 | 30.77 | 62,633 | +0.04(+0.14%) |
Aug 17, 2010 | 30.67 | 30.90 | 30.54 | 30.73 | 74,957 | +0.43(+1.42%) |
Aug 16, 2010 | 30.18 | 30.40 | 30.02 | 30.30 | 163,725 | +0.12(+0.41%) |
Aug 13, 2010 | 30.18 | 30.41 | 30.18 | 30.18 | 61,536 | -0.09(-0.31%) |
Aug 12, 2010 | 30.07 | 30.36 | 30.00 | 30.27 | 98,530 | -0.10(-0.34%) |
Aug 11, 2010 | 30.80 | 30.80 | 30.32 | 30.37 | 59,583 | -1.12(-3.56%) |
Aug 10, 2010 | 31.35 | 31.61 | 31.17 | 31.49 | 86,343 | -0.22(-0.69%) |
Aug 09, 2010 | 31.68 | 31.79 | 31.57 | 31.71 | 66,180 | +0.13(+0.41%) |
Aug 06, 2010 | 31.58 | 31.63 | 31.22 | 31.58 | 152,961 | -0.08(-0.25%) |
Aug 05, 2010 | 31.47 | 31.66 | 31.45 | 31.66 | 90,163 | -0.02(-0.07%) |
Aug 04, 2010 | 31.61 | 31.72 | 31.47 | 31.68 | 32,614 | +0.15(+0.46%) |
Aug 03, 2010 | 31.56 | 31.65 | 31.36 | 31.54 | 88,064 | -0.16(-0.51%) |