Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.26 | 32.50 | 32.18 | 32.48 | 157,828 | +0.17(+0.54%) |
Oct 28, 2010 | 32.21 | 32.49 | 32.20 | 32.30 | 108,515 | +0.07(+0.21%) |
Oct 27, 2010 | 32.45 | 32.45 | 31.93 | 32.23 | 156,000 | +0.02(+0.05%) |
Oct 25, 2010 | 32.45 | 32.49 | 32.17 | 32.22 | 145,058 | -0.04(-0.11%) |
Oct 22, 2010 | 32.26 | 32.26 | 32.09 | 32.26 | 138,503 | -0.09(-0.27%) |
Oct 21, 2010 | 32.20 | 32.54 | 32.09 | 32.34 | 158,460 | +0.15(+0.48%) |
Oct 20, 2010 | 32.03 | 32.32 | 31.86 | 32.19 | 217,922 | +0.18(+0.58%) |
Oct 19, 2010 | 32.29 | 32.29 | 31.80 | 32.00 | 228,199 | -0.29(-0.91%) |
Oct 18, 2010 | 32.59 | 32.63 | 32.19 | 32.30 | 141,122 | -0.34(-1.04%) |
Oct 15, 2010 | 32.57 | 32.64 | 32.16 | 32.63 | 159,027 | +0.31(+0.95%) |
Oct 14, 2010 | 32.82 | 32.82 | 32.06 | 32.33 | 341,015 | -0.36(-1.11%) |
Oct 13, 2010 | 32.78 | 32.85 | 32.41 | 32.69 | 235,644 | -0.03(-0.09%) |
Oct 12, 2010 | 32.81 | 32.85 | 32.53 | 32.72 | 276,830 | -0.26(-0.79%) |
Oct 11, 2010 | 33.28 | 33.39 | 32.98 | 32.98 | 214,255 | -0.34(-1.03%) |
Oct 08, 2010 | 33.33 | 33.42 | 33.17 | 33.33 | 135,030 | -0.10(-0.29%) |
Oct 07, 2010 | 33.10 | 33.44 | 32.91 | 33.42 | 275,054 | +0.32(+0.98%) |
Oct 06, 2010 | 32.84 | 33.15 | 32.73 | 33.10 | 275,276 | +0.27(+0.81%) |
Oct 05, 2010 | 33.01 | 33.02 | 32.68 | 32.84 | 400,988 | -0.08(-0.23%) |
Oct 04, 2010 | 32.75 | 32.91 | 32.62 | 32.91 | 134,394 | +0.11(+0.33%) |
Oct 01, 2010 | 32.80 | 32.93 | 32.65 | 32.80 | 297,539 | +0.23(+0.71%) |
Sep 30, 2010 | 32.44 | 32.57 | 32.22 | 32.57 | 191,125 | +0.30(+0.92%) |
Sep 29, 2010 | 32.08 | 32.39 | 31.98 | 32.28 | 143,338 | +0.14(+0.43%) |
Sep 28, 2010 | 32.02 | 32.30 | 31.81 | 32.14 | 141,593 | +0.25(+0.79%) |
Sep 27, 2010 | 31.88 | 32.10 | 31.76 | 31.89 | 108,186 | +0.07(+0.23%) |
Sep 24, 2010 | 31.96 | 32.17 | 31.80 | 31.81 | 188,472 | -0.11(-0.35%) |
Sep 23, 2010 | 32.11 | 32.13 | 31.80 | 31.93 | 170,582 | -0.21(-0.65%) |
Sep 22, 2010 | 32.31 | 32.45 | 32.12 | 32.14 | 157,694 | -0.08(-0.24%) |
Sep 21, 2010 | 32.12 | 32.45 | 31.98 | 32.21 | 250,561 | +0.10(+0.32%) |
Sep 20, 2010 | 31.91 | 32.18 | 31.90 | 32.11 | 150,890 | +0.23(+0.71%) |
Sep 17, 2010 | 31.89 | 32.32 | 31.86 | 31.89 | 187,351 | -0.38(-1.19%) |
Sep 15, 2010 | 32.06 | 32.39 | 32.06 | 32.27 | 257,874 | +0.01(+0.03%) |
Sep 14, 2010 | 32.06 | 32.39 | 32.06 | 32.26 | 176,229 | +0.11(+0.33%) |
Sep 13, 2010 | 32.32 | 32.32 | 32.07 | 32.15 | 152,255 | +0.02(+0.05%) |
Sep 10, 2010 | 31.80 | 32.18 | 31.80 | 32.14 | 191,111 | +0.41(+1.29%) |
Sep 09, 2010 | 32.16 | 32.23 | 31.63 | 31.73 | 235,615 | -0.26(-0.82%) |
Sep 08, 2010 | 31.87 | 32.24 | 31.74 | 31.99 | 202,203 | +0.21(+0.66%) |
Sep 07, 2010 | 31.97 | 32.00 | 31.60 | 31.78 | 145,933 | -0.15(-0.48%) |
Sep 03, 2010 | 31.80 | 31.95 | 31.66 | 31.93 | 484,849 | +0.26(+0.81%) |
Sep 02, 2010 | 31.59 | 31.86 | 31.50 | 31.68 | 234,436 | -0.02(-0.06%) |
Sep 01, 2010 | 31.83 | 32.14 | 31.61 | 31.70 | 363,126 | +0.28(+0.90%) |
Aug 31, 2010 | 31.41 | 32.13 | 31.29 | 31.41 | 15,435 | -0.27(-0.84%) |
Aug 30, 2010 | 31.95 | 32.13 | 31.67 | 31.68 | 271,528 | -0.46(-1.42%) |
Aug 27, 2010 | 32.14 | 32.23 | 31.54 | 32.14 | 150,843 | +0.40(+1.26%) |
Aug 26, 2010 | 31.85 | 31.96 | 31.55 | 31.74 | 184,046 | +0.17(+0.54%) |
Aug 25, 2010 | 32.47 | 32.53 | 31.44 | 31.57 | 257,975 | -0.86(-2.64%) |
Aug 24, 2010 | 32.65 | 32.77 | 32.30 | 32.42 | 286,952 | -0.13(-0.39%) |
Aug 23, 2010 | 32.12 | 32.82 | 32.12 | 32.55 | 206,241 | +0.31(+0.95%) |
Aug 20, 2010 | 32.07 | 32.41 | 31.85 | 32.25 | 147,360 | -0.10(-0.32%) |
Aug 19, 2010 | 32.45 | 32.53 | 32.10 | 32.35 | 2,037 | -0.10(-0.30%) |
Aug 18, 2010 | 32.57 | 32.75 | 32.27 | 32.45 | 156,300 | -0.19(-0.58%) |
Aug 17, 2010 | 32.68 | 32.80 | 32.47 | 32.63 | 230,851 | +0.18(+0.57%) |
Aug 16, 2010 | 32.10 | 32.57 | 31.70 | 32.45 | 221,856 | +0.51(+1.59%) |
Aug 13, 2010 | 31.94 | 32.13 | 30.94 | 31.94 | 239,401 | +1.01(+3.25%) |
Aug 12, 2010 | 31.44 | 31.57 | 30.90 | 30.94 | 510,677 | -0.71(-2.25%) |
Aug 11, 2010 | 32.22 | 32.32 | 31.44 | 31.65 | 9,899 | -0.88(-2.72%) |
Aug 10, 2010 | 32.56 | 32.78 | 32.23 | 32.53 | 293,671 | -0.19(-0.57%) |
Aug 09, 2010 | 33.31 | 33.34 | 32.64 | 32.72 | 340,865 | -0.34(-1.02%) |
Aug 06, 2010 | 33.06 | 33.15 | 32.14 | 33.06 | 322,417 | -0.01(-0.02%) |
Aug 05, 2010 | 32.61 | 33.18 | 32.60 | 33.06 | 171,085 | +0.45(+1.39%) |
Aug 04, 2010 | 32.66 | 32.83 | 32.49 | 32.61 | 245,529 | -0.26(-0.80%) |
Aug 03, 2010 | 33.26 | 33.26 | 32.37 | 32.87 | 370,361 | +0.11(+0.32%) |