Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.54 | 34.43 | 33.47 | 34.43 | 213,303 | +0.66(+1.94%) |
Oct 28, 2010 | 33.91 | 33.99 | 33.50 | 33.78 | 112,941 | -0.10(-0.30%) |
Oct 27, 2010 | 34.16 | 34.35 | 33.52 | 33.88 | 153,790 | -0.25(-0.72%) |
Oct 25, 2010 | 34.02 | 34.26 | 33.73 | 34.12 | 159,796 | +0.46(+1.38%) |
Oct 22, 2010 | 33.66 | 33.91 | 33.57 | 33.66 | 77,231 | +0.01(+0.02%) |
Oct 21, 2010 | 33.79 | 34.31 | 33.40 | 33.65 | 109,084 | -0.05(-0.16%) |
Oct 20, 2010 | 33.28 | 33.93 | 33.28 | 33.71 | 103,397 | +0.26(+0.78%) |
Oct 19, 2010 | 34.01 | 34.03 | 33.17 | 33.45 | 123,044 | -0.90(-2.61%) |
Oct 18, 2010 | 34.04 | 34.36 | 33.75 | 34.34 | 113,616 | +0.44(+1.29%) |
Oct 15, 2010 | 34.10 | 34.12 | 33.74 | 33.91 | 103,157 | +0.18(+0.53%) |
Oct 14, 2010 | 33.63 | 33.78 | 33.34 | 33.73 | 251,292 | +0.20(+0.59%) |
Oct 13, 2010 | 33.22 | 34.12 | 33.22 | 33.53 | 165,380 | +0.49(+1.49%) |
Oct 12, 2010 | 33.32 | 33.40 | 32.88 | 33.04 | 179,879 | -0.52(-1.55%) |
Oct 11, 2010 | 33.39 | 33.60 | 33.24 | 33.56 | 71,989 | +0.26(+0.78%) |
Oct 08, 2010 | 33.30 | 33.46 | 32.96 | 33.30 | 194,952 | +0.31(+0.93%) |
Oct 07, 2010 | 33.60 | 33.60 | 32.99 | 32.99 | 1,238 | -0.30(-0.90%) |
Oct 06, 2010 | 33.03 | 33.86 | 33.03 | 33.29 | 119,769 | +0.11(+0.33%) |
Oct 05, 2010 | 33.13 | 33.41 | 32.91 | 33.18 | 120,659 | +0.39(+1.19%) |
Oct 04, 2010 | 32.48 | 33.21 | 32.42 | 32.79 | 129,681 | +0.08(+0.25%) |
Oct 01, 2010 | 32.71 | 33.06 | 32.43 | 32.71 | 80,469 | +0.27(+0.84%) |
Sep 30, 2010 | 33.28 | 33.28 | 32.31 | 32.44 | 106,064 | -0.74(-2.22%) |
Sep 29, 2010 | 32.74 | 33.28 | 32.74 | 33.17 | 150,748 | +0.32(+0.98%) |
Sep 28, 2010 | 32.05 | 33.01 | 31.52 | 32.85 | 184,600 | +0.84(+2.62%) |
Sep 27, 2010 | 32.22 | 32.42 | 32.01 | 32.01 | 60,735 | -0.31(-0.97%) |
Sep 24, 2010 | 32.34 | 32.37 | 32.02 | 32.33 | 145,095 | +0.61(+1.92%) |
Sep 23, 2010 | 32.20 | 32.42 | 31.68 | 31.72 | 145,653 | -0.88(-2.70%) |
Sep 22, 2010 | 32.00 | 32.63 | 32.00 | 32.60 | 111,194 | +0.44(+1.36%) |
Sep 21, 2010 | 31.68 | 32.18 | 31.64 | 32.16 | 125,041 | +0.35(+1.10%) |
Sep 20, 2010 | 31.82 | 32.04 | 31.62 | 31.81 | 102,415 | -0.29(-0.92%) |
Sep 17, 2010 | 32.11 | 32.51 | 31.45 | 32.11 | 117,287 | +0.84(+2.69%) |
Sep 15, 2010 | 30.54 | 31.29 | 30.48 | 31.27 | 269,630 | +0.63(+2.05%) |
Sep 14, 2010 | 30.31 | 31.04 | 30.23 | 30.64 | 328,435 | +0.33(+1.08%) |
Sep 13, 2010 | 29.99 | 30.37 | 29.82 | 30.31 | 278,151 | +0.53(+1.79%) |
Sep 10, 2010 | 29.61 | 29.96 | 29.41 | 29.78 | 160,870 | +0.11(+0.37%) |
Sep 09, 2010 | 29.81 | 29.94 | 29.38 | 29.67 | 150,603 | -0.11(-0.37%) |
Sep 08, 2010 | 29.77 | 30.02 | 29.68 | 29.78 | 280,249 | +0.29(+0.97%) |
Sep 07, 2010 | 29.35 | 29.72 | 29.29 | 29.49 | 182,772 | +0.07(+0.23%) |
Sep 03, 2010 | 29.53 | 29.93 | 29.39 | 29.42 | 321,983 | +0.17(+0.58%) |
Sep 02, 2010 | 28.67 | 29.36 | 28.53 | 29.25 | 225,696 | +0.57(+1.98%) |
Sep 01, 2010 | 28.93 | 29.09 | 28.28 | 28.69 | 468,027 | +0.72(+2.59%) |
Aug 31, 2010 | 28.02 | 28.47 | 27.71 | 27.96 | 1,171 | -0.70(-2.45%) |
Aug 30, 2010 | 29.64 | 30.20 | 28.54 | 28.67 | 355,776 | -1.09(-3.67%) |
Aug 27, 2010 | 29.76 | 30.00 | 29.20 | 29.76 | 151,779 | +0.52(+1.78%) |
Aug 26, 2010 | 30.22 | 30.22 | 29.21 | 29.24 | 93,101 | -0.79(-2.62%) |
Aug 25, 2010 | 30.23 | 30.26 | 29.53 | 30.02 | 283,608 | -0.22(-0.72%) |
Aug 24, 2010 | 30.39 | 30.48 | 30.00 | 30.24 | 344,735 | -0.36(-1.18%) |
Aug 23, 2010 | 32.02 | 32.02 | 30.56 | 30.61 | 204,194 | -1.03(-3.26%) |
Aug 20, 2010 | 31.46 | 31.77 | 31.36 | 31.64 | 168,926 | -0.11(-0.34%) |
Aug 19, 2010 | 32.40 | 32.57 | 31.48 | 31.75 | 178,726 | -0.73(-2.25%) |
Aug 18, 2010 | 32.42 | 32.72 | 32.39 | 32.48 | 260,651 | +0.06(+0.19%) |
Aug 17, 2010 | 32.11 | 32.57 | 32.01 | 32.42 | 655,918 | +0.66(+2.09%) |
Aug 16, 2010 | 30.61 | 31.84 | 30.56 | 31.75 | 428,982 | +1.09(+3.54%) |
Aug 13, 2010 | 30.67 | 30.76 | 30.41 | 30.67 | 749,451 | -0.01(-0.02%) |
Aug 12, 2010 | 30.46 | 30.90 | 30.23 | 30.67 | 3,502,902 | -0.57(-1.82%) |
Aug 11, 2010 | 31.71 | 32.22 | 31.08 | 31.24 | 657,497 | -1.55(-4.73%) |
Aug 10, 2010 | 34.49 | 34.49 | 32.75 | 32.79 | 4,098 | -1.89(-5.44%) |
Aug 09, 2010 | 35.13 | 35.65 | 34.67 | 34.68 | 150,521 | -0.47(-1.34%) |
Aug 06, 2010 | 35.15 | 35.61 | 34.92 | 35.15 | 94,414 | -0.03(-0.10%) |
Aug 05, 2010 | 35.41 | 35.41 | 35.05 | 35.18 | 115,914 | -0.27(-0.77%) |
Aug 04, 2010 | 35.87 | 35.87 | 35.35 | 35.46 | 149,971 | -0.29(-0.80%) |
Aug 03, 2010 | 36.38 | 36.38 | 35.74 | 35.74 | 77,204 | -0.55(-1.52%) |