Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.08 | 33.85 | 33.08 | 33.73 | 36,375 | +0.03(+0.09%) |
Oct 28, 2010 | 33.90 | 34.20 | 33.70 | 33.70 | 16,622 | -0.08(-0.24%) |
Oct 27, 2010 | 33.51 | 33.78 | 33.10 | 33.78 | 28,346 | -0.18(-0.53%) |
Oct 25, 2010 | 34.09 | 34.25 | 33.91 | 33.96 | 33,210 | +0.21(+0.62%) |
Oct 22, 2010 | 33.78 | 33.90 | 33.70 | 33.75 | 16,336 | +0.17(+0.51%) |
Oct 21, 2010 | 33.71 | 34.00 | 33.52 | 33.58 | 21,493 | -0.62(-1.81%) |
Oct 20, 2010 | 33.76 | 34.30 | 33.76 | 34.20 | 19,420 | +0.28(+0.83%) |
Oct 19, 2010 | 34.10 | 34.29 | 33.90 | 33.92 | 20,101 | -0.82(-2.36%) |
Oct 18, 2010 | 34.38 | 34.95 | 34.38 | 34.74 | 26,047 | +0.44(+1.28%) |
Oct 15, 2010 | 34.22 | 34.30 | 33.95 | 34.30 | 44,767 | +0.00(+0.00%) |
Oct 14, 2010 | 34.60 | 34.61 | 34.25 | 34.30 | 18,230 | -0.35(-1.01%) |
Oct 13, 2010 | 34.29 | 34.75 | 34.29 | 34.65 | 27,826 | +0.42(+1.23%) |
Oct 12, 2010 | 33.96 | 34.36 | 33.96 | 34.23 | 35,367 | -0.42(-1.21%) |
Oct 11, 2010 | 34.65 | 34.85 | 34.65 | 34.65 | 25,467 | -0.13(-0.37%) |
Oct 08, 2010 | 34.45 | 34.85 | 34.45 | 34.78 | 49,029 | +0.21(+0.61%) |
Oct 07, 2010 | 34.50 | 34.60 | 34.20 | 34.57 | 26,723 | +0.42(+1.23%) |
Oct 06, 2010 | 33.96 | 34.30 | 33.96 | 34.15 | 35,799 | -0.10(-0.29%) |
Oct 05, 2010 | 33.80 | 34.35 | 33.80 | 34.25 | 38,549 | +1.15(+3.47%) |
Oct 04, 2010 | 33.30 | 33.50 | 33.07 | 33.10 | 29,139 | -0.19(-0.57%) |
Oct 01, 2010 | 33.15 | 33.33 | 33.14 | 33.29 | 23,726 | +0.29(+0.88%) |
Sep 30, 2010 | 33.05 | 33.40 | 32.85 | 33.00 | 36,834 | -0.13(-0.39%) |
Sep 29, 2010 | 33.27 | 33.45 | 33.13 | 33.13 | 25,146 | +0.37(+1.13%) |
Sep 28, 2010 | 32.60 | 33.00 | 32.46 | 32.76 | 46,394 | +0.11(+0.34%) |
Sep 27, 2010 | 32.95 | 33.05 | 32.65 | 32.65 | 30,495 | -0.31(-0.94%) |
Sep 24, 2010 | 32.45 | 33.00 | 32.45 | 32.96 | 86,910 | +0.56(+1.73%) |
Sep 23, 2010 | 32.35 | 32.64 | 32.26 | 32.40 | 70,848 | -0.10(-0.31%) |
Sep 22, 2010 | 32.65 | 32.65 | 32.45 | 32.50 | 71,194 | +0.30(+0.93%) |
Sep 21, 2010 | 32.20 | 32.45 | 32.16 | 32.20 | 33,173 | -0.25(-0.77%) |
Sep 20, 2010 | 31.96 | 32.45 | 31.95 | 32.45 | 46,518 | +0.60(+1.88%) |
Sep 17, 2010 | 32.10 | 32.10 | 31.85 | 31.85 | 22,816 | +0.24(+0.76%) |
Sep 15, 2010 | 31.30 | 31.85 | 31.30 | 31.61 | 21,716 | -0.21(-0.66%) |
Sep 14, 2010 | 31.67 | 31.90 | 31.45 | 31.82 | 26,302 | +0.12(+0.38%) |
Sep 13, 2010 | 31.45 | 31.80 | 31.45 | 31.70 | 18,708 | +0.06(+0.19%) |
Sep 10, 2010 | 31.40 | 31.65 | 31.40 | 31.64 | 32,989 | +0.14(+0.44%) |
Sep 09, 2010 | 31.65 | 31.70 | 31.25 | 31.50 | 23,779 | +0.55(+1.78%) |
Sep 08, 2010 | 30.81 | 31.25 | 30.81 | 30.95 | 18,744 | -0.27(-0.86%) |
Sep 07, 2010 | 31.31 | 31.45 | 31.22 | 31.22 | 13,094 | -0.30(-0.95%) |
Sep 03, 2010 | 31.20 | 31.60 | 31.20 | 31.52 | 17,320 | +0.49(+1.58%) |
Sep 02, 2010 | 30.80 | 31.09 | 30.79 | 31.03 | 34,193 | -0.14(-0.45%) |
Sep 01, 2010 | 30.65 | 31.25 | 30.65 | 31.17 | 26,549 | +1.22(+4.07%) |
Aug 31, 2010 | 30.01 | 30.30 | 29.91 | 29.95 | 44,438 | -0.46(-1.51%) |
Aug 30, 2010 | 30.74 | 30.74 | 30.40 | 30.41 | 25,099 | +0.40(+1.33%) |
Aug 27, 2010 | 29.90 | 30.20 | 29.88 | 30.01 | 34,870 | +0.21(+0.70%) |
Aug 26, 2010 | 29.85 | 29.90 | 29.70 | 29.80 | 17,955 | +0.13(+0.44%) |
Aug 25, 2010 | 29.50 | 29.75 | 29.49 | 29.67 | 33,330 | +0.12(+0.41%) |
Aug 24, 2010 | 29.85 | 30.00 | 29.54 | 29.55 | 35,077 | -0.35(-1.17%) |
Aug 23, 2010 | 30.14 | 30.20 | 29.90 | 29.90 | 47,020 | -0.15(-0.50%) |
Aug 20, 2010 | 30.11 | 30.29 | 29.88 | 30.05 | 22,829 | -0.25(-0.83%) |
Aug 19, 2010 | 30.85 | 30.90 | 30.25 | 30.30 | 17,283 | -0.68(-2.19%) |
Aug 18, 2010 | 30.80 | 30.98 | 30.75 | 30.98 | 47,476 | +0.03(+0.10%) |
Aug 17, 2010 | 30.75 | 31.23 | 30.75 | 30.95 | 38,483 | +0.25(+0.81%) |
Aug 16, 2010 | 30.71 | 31.10 | 30.70 | 30.70 | 19,785 | -0.15(-0.49%) |
Aug 13, 2010 | 31.10 | 31.21 | 30.82 | 30.85 | 15,863 | +0.25(+0.82%) |
Aug 12, 2010 | 30.67 | 30.92 | 30.60 | 30.60 | 31,766 | -0.12(-0.39%) |
Aug 11, 2010 | 31.30 | 31.30 | 30.69 | 30.72 | 16,229 | -1.28(-4.00%) |
Aug 10, 2010 | 31.75 | 32.00 | 31.50 | 32.00 | 22,826 | +0.25(+0.79%) |
Aug 09, 2010 | 31.50 | 31.75 | 31.50 | 31.75 | 23,760 | +0.18(+0.57%) |
Aug 06, 2010 | 31.85 | 31.96 | 31.54 | 31.57 | 96,482 | -0.09(-0.28%) |
Aug 05, 2010 | 31.88 | 31.88 | 31.60 | 31.66 | 29,147 | -0.09(-0.28%) |
Aug 04, 2010 | 31.45 | 31.75 | 31.40 | 31.75 | 69,884 | -0.56(-1.73%) |
Aug 03, 2010 | 32.45 | 32.60 | 32.31 | 32.31 | 58,100 | -0.07(-0.22%) |