Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.33 | 33.49 | 32.14 | 32.78 | 74,841 | +0.11(+0.33%) |
Oct 28, 2010 | 33.01 | 33.09 | 32.43 | 32.68 | 29,124 | -0.11(-0.35%) |
Oct 27, 2010 | 32.88 | 33.15 | 32.16 | 32.79 | 36,011 | -0.33(-1.00%) |
Oct 25, 2010 | 33.45 | 33.58 | 33.04 | 33.12 | 42,364 | -0.11(-0.32%) |
Oct 22, 2010 | 33.06 | 33.68 | 32.86 | 33.23 | 46,535 | +0.17(+0.50%) |
Oct 21, 2010 | 32.50 | 33.13 | 32.40 | 33.06 | 44,904 | +0.78(+2.40%) |
Oct 20, 2010 | 32.43 | 32.61 | 31.99 | 32.29 | 44,167 | +0.09(+0.29%) |
Oct 19, 2010 | 32.53 | 32.94 | 32.02 | 32.20 | 51,439 | -0.79(-2.39%) |
Oct 18, 2010 | 33.11 | 33.27 | 32.78 | 32.99 | 34,756 | +0.03(+0.09%) |
Oct 15, 2010 | 33.42 | 33.42 | 32.85 | 32.96 | 92,132 | -0.06(-0.17%) |
Oct 14, 2010 | 32.87 | 33.13 | 32.66 | 33.01 | 75,286 | +0.20(+0.61%) |
Oct 13, 2010 | 32.12 | 32.96 | 31.94 | 32.81 | 69,069 | +0.78(+2.44%) |
Oct 12, 2010 | 31.40 | 32.08 | 31.06 | 32.03 | 51,413 | +0.47(+1.48%) |
Oct 11, 2010 | 31.10 | 31.91 | 30.96 | 31.56 | 41,480 | +0.32(+1.03%) |
Oct 08, 2010 | 30.34 | 31.47 | 30.25 | 31.24 | 53,302 | +0.97(+3.20%) |
Oct 07, 2010 | 30.98 | 31.03 | 30.27 | 30.27 | 69,102 | -0.45(-1.47%) |
Oct 06, 2010 | 30.70 | 30.77 | 30.32 | 30.72 | 61,016 | +0.06(+0.19%) |
Oct 05, 2010 | 30.29 | 30.77 | 30.14 | 30.67 | 134,885 | +0.67(+2.23%) |
Oct 04, 2010 | 30.38 | 30.43 | 29.63 | 30.00 | 38,891 | -0.42(-1.39%) |
Oct 01, 2010 | 30.61 | 30.80 | 30.33 | 30.42 | 41,733 | -0.14(-0.45%) |
Sep 30, 2010 | 30.72 | 30.75 | 29.99 | 30.56 | 111,805 | +0.14(+0.45%) |
Sep 29, 2010 | 30.09 | 30.49 | 30.03 | 30.42 | 68,906 | +0.29(+0.98%) |
Sep 28, 2010 | 29.98 | 30.37 | 29.91 | 30.13 | 117,716 | +0.01(+0.05%) |
Sep 27, 2010 | 30.31 | 30.33 | 30.01 | 30.11 | 41,751 | -0.21(-0.69%) |
Sep 24, 2010 | 30.39 | 30.60 | 30.18 | 30.32 | 56,882 | +0.12(+0.40%) |
Sep 23, 2010 | 30.24 | 30.67 | 30.19 | 30.20 | 57,863 | -0.29(-0.97%) |
Sep 22, 2010 | 30.20 | 30.64 | 29.89 | 30.49 | 55,879 | +0.11(+0.38%) |
Sep 21, 2010 | 30.29 | 30.80 | 30.16 | 30.38 | 45,798 | -0.11(-0.38%) |
Sep 20, 2010 | 29.52 | 30.55 | 29.42 | 30.49 | 98,275 | +1.11(+3.79%) |
Sep 17, 2010 | 30.68 | 30.68 | 29.25 | 29.38 | 236,222 | -0.66(-2.20%) |
Sep 15, 2010 | 29.59 | 30.20 | 29.41 | 30.04 | 65,252 | +0.27(+0.92%) |
Sep 14, 2010 | 29.50 | 29.88 | 29.27 | 29.77 | 44,597 | +0.25(+0.85%) |
Sep 13, 2010 | 29.39 | 29.67 | 28.77 | 29.52 | 127,898 | +0.13(+0.44%) |
Sep 10, 2010 | 29.88 | 29.96 | 29.21 | 29.39 | 73,334 | -0.50(-1.66%) |
Sep 09, 2010 | 30.15 | 30.15 | 29.60 | 29.88 | 36,399 | -0.11(-0.36%) |
Sep 08, 2010 | 29.85 | 30.12 | 29.66 | 29.99 | 93,647 | +0.11(+0.38%) |
Sep 07, 2010 | 30.82 | 30.91 | 29.71 | 29.88 | 53,857 | -0.98(-3.19%) |
Sep 03, 2010 | 30.67 | 31.00 | 30.64 | 30.86 | 55,463 | +0.55(+1.80%) |
Sep 02, 2010 | 30.15 | 30.47 | 30.14 | 30.32 | 77,679 | +0.12(+0.40%) |
Sep 01, 2010 | 29.51 | 30.24 | 29.51 | 30.19 | 62,996 | +0.86(+2.94%) |
Aug 31, 2010 | 30.11 | 30.11 | 28.92 | 29.33 | 64,561 | -0.75(-2.48%) |
Aug 30, 2010 | 30.91 | 31.16 | 29.96 | 30.08 | 49,210 | -0.87(-2.81%) |
Aug 27, 2010 | 30.41 | 31.00 | 29.81 | 30.95 | 65,383 | +0.89(+2.96%) |
Aug 26, 2010 | 30.19 | 30.36 | 29.88 | 30.06 | 28,778 | -0.10(-0.33%) |
Aug 25, 2010 | 29.28 | 30.51 | 29.14 | 30.16 | 54,970 | +0.64(+2.16%) |
Aug 24, 2010 | 29.23 | 29.88 | 28.74 | 29.52 | 48,441 | -0.11(-0.36%) |
Aug 23, 2010 | 30.16 | 30.37 | 29.60 | 29.63 | 33,187 | -0.26(-0.86%) |
Aug 20, 2010 | 29.08 | 30.08 | 28.81 | 29.88 | 67,287 | +0.59(+2.01%) |
Aug 19, 2010 | 29.79 | 30.12 | 29.18 | 29.30 | 42,169 | -0.67(-2.23%) |
Aug 18, 2010 | 29.48 | 30.21 | 29.25 | 29.96 | 38,553 | +0.52(+1.78%) |
Aug 17, 2010 | 29.43 | 29.74 | 29.07 | 29.44 | 46,761 | +0.22(+0.74%) |
Aug 16, 2010 | 28.85 | 29.53 | 28.82 | 29.22 | 69,475 | +0.12(+0.42%) |
Aug 13, 2010 | 29.60 | 29.90 | 28.78 | 29.10 | 75,004 | -0.67(-2.24%) |
Aug 12, 2010 | 29.40 | 29.82 | 28.71 | 29.77 | 125,936 | -0.14(-0.46%) |
Aug 11, 2010 | 30.33 | 30.49 | 29.70 | 29.91 | 62,080 | -0.83(-2.71%) |
Aug 10, 2010 | 30.86 | 31.15 | 30.51 | 30.74 | 93,299 | -0.34(-1.09%) |
Aug 09, 2010 | 31.38 | 31.59 | 30.92 | 31.08 | 67,911 | -0.05(-0.16%) |
Aug 06, 2010 | 30.92 | 31.25 | 30.61 | 31.13 | 35,479 | -0.21(-0.66%) |
Aug 05, 2010 | 31.07 | 31.56 | 30.97 | 31.33 | 101,526 | -0.11(-0.34%) |
Aug 04, 2010 | 31.64 | 31.84 | 30.83 | 31.44 | 189,330 | -0.73(-2.28%) |
Aug 03, 2010 | 32.44 | 33.00 | 32.12 | 32.17 | 123,127 | -0.48(-1.48%) |