Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.55 | 39.59 | 38.23 | 39.30 | 237,183 | +0.79(+2.05%) |
Oct 28, 2010 | 39.66 | 39.66 | 38.31 | 38.51 | 228,912 | -0.90(-2.28%) |
Oct 27, 2010 | 39.98 | 40.03 | 38.74 | 39.40 | 256,825 | -0.57(-1.42%) |
Oct 25, 2010 | 40.31 | 40.63 | 39.91 | 39.97 | 119,489 | -0.09(-0.22%) |
Oct 22, 2010 | 39.14 | 40.30 | 39.06 | 40.06 | 545,647 | +0.94(+2.39%) |
Oct 21, 2010 | 39.49 | 39.76 | 38.32 | 39.12 | 332,217 | -0.35(-0.89%) |
Oct 20, 2010 | 39.16 | 39.80 | 39.16 | 39.47 | 274,808 | +0.31(+0.80%) |
Oct 19, 2010 | 39.45 | 39.84 | 38.95 | 39.16 | 249,915 | -0.82(-2.05%) |
Oct 18, 2010 | 39.80 | 40.17 | 39.71 | 39.98 | 118,717 | +0.24(+0.61%) |
Oct 15, 2010 | 40.24 | 40.31 | 39.50 | 39.73 | 158,283 | -0.23(-0.59%) |
Oct 14, 2010 | 40.52 | 40.52 | 39.66 | 39.97 | 489,444 | -0.50(-1.23%) |
Oct 13, 2010 | 40.47 | 40.78 | 40.21 | 40.47 | 357,126 | +0.11(+0.27%) |
Oct 12, 2010 | 39.95 | 40.53 | 39.32 | 40.36 | 254,796 | +0.38(+0.95%) |
Oct 11, 2010 | 39.24 | 40.53 | 39.14 | 39.98 | 394,178 | +0.80(+2.04%) |
Oct 08, 2010 | 39.18 | 39.32 | 38.15 | 39.18 | 108,782 | +0.99(+2.60%) |
Oct 07, 2010 | 38.69 | 38.89 | 37.70 | 38.18 | 395,741 | -0.60(-1.56%) |
Oct 06, 2010 | 39.12 | 39.29 | 38.57 | 38.79 | 241,196 | -0.33(-0.85%) |
Oct 05, 2010 | 37.72 | 39.42 | 37.72 | 39.12 | 311,135 | +1.80(+4.83%) |
Oct 04, 2010 | 36.23 | 37.46 | 36.10 | 37.32 | 363,714 | +1.16(+3.21%) |
Oct 01, 2010 | 36.16 | 37.05 | 35.92 | 36.16 | 544,361 | -0.31(-0.84%) |
Sep 30, 2010 | 36.46 | 37.74 | 36.31 | 36.46 | 660 | -0.26(-0.71%) |
Sep 29, 2010 | 37.03 | 37.03 | 36.57 | 36.72 | 161,482 | -0.37(-1.00%) |
Sep 28, 2010 | 37.39 | 37.52 | 36.57 | 37.09 | 158,827 | -0.27(-0.73%) |
Sep 27, 2010 | 37.51 | 37.70 | 37.27 | 37.37 | 113,435 | -0.04(-0.10%) |
Sep 24, 2010 | 37.08 | 37.50 | 37.05 | 37.40 | 346,609 | +0.64(+1.75%) |
Sep 23, 2010 | 38.04 | 38.08 | 36.58 | 36.76 | 156,121 | -1.56(-4.07%) |
Sep 22, 2010 | 38.13 | 38.61 | 38.13 | 38.32 | 770,793 | +0.07(+0.18%) |
Sep 21, 2010 | 38.91 | 39.52 | 38.00 | 38.25 | 174,960 | -0.68(-1.75%) |
Sep 20, 2010 | 38.24 | 39.20 | 38.24 | 38.93 | 272,407 | +0.78(+2.04%) |
Sep 17, 2010 | 38.15 | 38.22 | 37.24 | 38.15 | 325,786 | +0.20(+0.51%) |
Sep 15, 2010 | 37.42 | 38.05 | 36.88 | 37.96 | 267,212 | +0.35(+0.93%) |
Sep 14, 2010 | 38.83 | 38.84 | 37.28 | 37.61 | 337,672 | -1.24(-3.19%) |
Sep 13, 2010 | 38.47 | 38.97 | 38.19 | 38.85 | 128,590 | +0.70(+1.84%) |
Sep 10, 2010 | 38.50 | 38.63 | 37.82 | 38.15 | 95,081 | -0.17(-0.43%) |
Sep 09, 2010 | 38.48 | 38.69 | 38.15 | 38.31 | 60,627 | +0.39(+1.03%) |
Sep 08, 2010 | 37.45 | 38.40 | 37.26 | 37.92 | 231,278 | +0.59(+1.57%) |
Sep 07, 2010 | 38.22 | 38.22 | 37.17 | 37.34 | 107,703 | -0.93(-2.42%) |
Sep 03, 2010 | 38.84 | 38.84 | 37.79 | 38.26 | 157,128 | -0.20(-0.51%) |
Sep 02, 2010 | 37.69 | 38.79 | 37.49 | 38.46 | 122 | +0.96(+2.55%) |
Sep 01, 2010 | 37.17 | 37.65 | 36.68 | 37.50 | 173,813 | +1.01(+2.78%) |
Aug 31, 2010 | 36.42 | 36.77 | 35.36 | 36.49 | 717 | +0.85(+2.38%) |
Aug 30, 2010 | 36.52 | 36.75 | 35.47 | 35.64 | 147,342 | -1.04(-2.84%) |
Aug 27, 2010 | 36.68 | 37.17 | 34.98 | 36.68 | 165,519 | +1.37(+3.87%) |
Aug 26, 2010 | 35.82 | 36.08 | 35.11 | 35.32 | 230,539 | -0.42(-1.17%) |
Aug 25, 2010 | 35.17 | 36.09 | 35.14 | 35.74 | 244,019 | +0.09(+0.25%) |
Aug 24, 2010 | 36.08 | 36.64 | 35.47 | 35.65 | 147,648 | -0.82(-2.25%) |
Aug 23, 2010 | 37.32 | 37.49 | 36.47 | 36.47 | 68,448 | -0.63(-1.71%) |
Aug 20, 2010 | 36.93 | 37.27 | 36.21 | 37.10 | 93,418 | -0.10(-0.26%) |
Aug 19, 2010 | 37.52 | 37.71 | 36.02 | 37.20 | 260,002 | -0.54(-1.42%) |
Aug 18, 2010 | 37.61 | 38.04 | 37.36 | 37.74 | 118,486 | +0.05(+0.13%) |
Aug 17, 2010 | 36.57 | 38.09 | 36.34 | 37.69 | 217,495 | +1.37(+3.79%) |
Aug 16, 2010 | 35.61 | 36.38 | 35.50 | 36.31 | 169,149 | +0.62(+1.75%) |
Aug 13, 2010 | 35.69 | 37.02 | 35.60 | 35.69 | 150,671 | -0.98(-2.69%) |
Aug 12, 2010 | 36.96 | 37.03 | 36.39 | 36.67 | 88,794 | -0.66(-1.78%) |
Aug 11, 2010 | 37.85 | 37.90 | 37.05 | 37.34 | 105,910 | -1.16(-3.01%) |
Aug 10, 2010 | 38.71 | 38.85 | 37.65 | 38.50 | 150,799 | -0.46(-1.18%) |
Aug 09, 2010 | 38.76 | 39.22 | 38.54 | 38.95 | 189,460 | +0.54(+1.40%) |
Aug 06, 2010 | 38.42 | 38.65 | 37.34 | 38.42 | 285,858 | +0.41(+1.08%) |
Aug 05, 2010 | 38.22 | 39.00 | 37.76 | 38.01 | 227,762 | -0.87(-2.23%) |
Aug 04, 2010 | 38.64 | 38.93 | 38.10 | 38.88 | 1,907 | +0.38(+0.99%) |
Aug 03, 2010 | 38.95 | 39.04 | 38.11 | 38.50 | 200,128 | -0.63(-1.62%) |