Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.57 | 38.83 | 38.26 | 38.69 | 69,521 | +0.02(+0.04%) |
Oct 28, 2010 | 39.44 | 39.44 | 38.00 | 38.67 | 128,541 | -0.52(-1.32%) |
Oct 27, 2010 | 38.65 | 39.19 | 38.48 | 39.19 | 70,934 | +0.75(+1.95%) |
Oct 25, 2010 | 38.57 | 39.23 | 38.44 | 38.44 | 57,838 | +0.07(+0.17%) |
Oct 22, 2010 | 38.02 | 38.48 | 38.02 | 38.37 | 53,461 | +0.75(+1.99%) |
Oct 21, 2010 | 38.12 | 38.35 | 37.28 | 37.63 | 109,820 | -0.28(-0.74%) |
Oct 20, 2010 | 37.30 | 38.07 | 37.30 | 37.90 | 93,557 | +0.66(+1.76%) |
Oct 19, 2010 | 37.79 | 37.90 | 36.88 | 37.25 | 372,219 | -1.10(-2.87%) |
Oct 18, 2010 | 38.51 | 38.53 | 38.07 | 38.35 | 148,182 | -0.30(-0.77%) |
Oct 15, 2010 | 38.58 | 38.64 | 37.82 | 38.64 | 120,611 | +0.41(+1.07%) |
Oct 14, 2010 | 38.54 | 38.68 | 37.86 | 38.23 | 120,445 | -0.24(-0.62%) |
Oct 13, 2010 | 37.95 | 38.65 | 37.95 | 38.47 | 304,355 | +0.82(+2.18%) |
Oct 12, 2010 | 37.38 | 37.88 | 36.85 | 37.65 | 542,819 | +0.25(+0.66%) |
Oct 11, 2010 | 37.47 | 37.71 | 37.18 | 37.40 | 57,237 | -0.03(-0.09%) |
Oct 08, 2010 | 37.44 | 37.57 | 36.57 | 37.44 | 146,340 | +0.82(+2.24%) |
Oct 07, 2010 | 37.42 | 37.42 | 36.35 | 36.61 | 56,406 | -0.35(-0.93%) |
Oct 06, 2010 | 37.10 | 37.30 | 36.90 | 36.96 | 44,847 | -0.01(-0.02%) |
Oct 05, 2010 | 36.24 | 37.09 | 36.24 | 36.97 | 40,842 | +1.08(+3.00%) |
Oct 04, 2010 | 36.59 | 36.63 | 35.65 | 35.89 | 44,695 | -0.70(-1.91%) |
Oct 01, 2010 | 36.59 | 36.94 | 36.35 | 36.59 | 84,557 | +0.31(+0.86%) |
Sep 30, 2010 | 36.89 | 36.89 | 35.92 | 36.28 | 162,824 | -0.21(-0.59%) |
Sep 29, 2010 | 35.80 | 36.66 | 35.68 | 36.49 | 65,158 | +0.67(+1.88%) |
Sep 28, 2010 | 35.51 | 35.89 | 35.08 | 35.82 | 90,051 | +0.35(+0.97%) |
Sep 27, 2010 | 35.88 | 35.91 | 35.47 | 35.47 | 192,934 | -0.36(-1.01%) |
Sep 24, 2010 | 35.47 | 35.97 | 35.31 | 35.83 | 55,913 | +1.08(+3.10%) |
Sep 23, 2010 | 34.79 | 35.15 | 34.54 | 34.76 | 37,283 | -0.32(-0.90%) |
Sep 22, 2010 | 35.29 | 35.63 | 34.98 | 35.08 | 87,561 | -0.29(-0.81%) |
Sep 21, 2010 | 35.35 | 35.66 | 35.11 | 35.36 | 101,153 | +0.06(+0.17%) |
Sep 20, 2010 | 34.52 | 35.37 | 34.26 | 35.30 | 133,333 | +0.85(+2.47%) |
Sep 17, 2010 | 34.45 | 34.65 | 34.20 | 34.45 | 147,221 | -0.39(-1.13%) |
Sep 15, 2010 | 34.44 | 34.88 | 34.15 | 34.85 | 57,217 | +0.07(+0.21%) |
Sep 14, 2010 | 34.94 | 35.07 | 34.57 | 34.77 | 100,064 | -0.30(-0.87%) |
Sep 13, 2010 | 34.90 | 35.19 | 34.89 | 35.08 | 129,065 | +0.52(+1.50%) |
Sep 10, 2010 | 34.07 | 34.65 | 34.07 | 34.56 | 50,351 | +0.67(+1.96%) |
Sep 09, 2010 | 34.34 | 34.41 | 33.72 | 33.89 | 128,724 | +0.05(+0.15%) |
Sep 08, 2010 | 33.56 | 34.03 | 33.53 | 33.84 | 152,194 | +0.48(+1.43%) |
Sep 07, 2010 | 33.65 | 33.65 | 33.21 | 33.37 | 80,226 | -0.45(-1.34%) |
Sep 03, 2010 | 33.78 | 34.17 | 33.60 | 33.82 | 174,173 | +0.37(+1.10%) |
Sep 02, 2010 | 33.02 | 33.52 | 32.89 | 33.45 | 70,927 | +0.40(+1.22%) |
Sep 01, 2010 | 32.36 | 33.14 | 32.20 | 33.05 | 154,016 | +1.40(+4.44%) |
Aug 31, 2010 | 31.64 | 32.05 | 31.39 | 31.64 | 1,339 | -0.33(-1.03%) |
Aug 30, 2010 | 32.29 | 32.57 | 31.94 | 31.97 | 149,801 | -0.46(-1.42%) |
Aug 27, 2010 | 31.36 | 32.53 | 31.11 | 32.43 | 196,622 | +1.19(+3.81%) |
Aug 26, 2010 | 31.76 | 31.96 | 31.18 | 31.24 | 127,780 | -0.37(-1.17%) |
Aug 25, 2010 | 31.44 | 31.66 | 31.01 | 31.61 | 226,551 | -0.11(-0.34%) |
Aug 24, 2010 | 31.59 | 32.32 | 31.34 | 31.72 | 462,023 | -0.25(-0.80%) |
Aug 23, 2010 | 32.17 | 32.31 | 31.94 | 31.97 | 124,373 | -0.09(-0.28%) |
Aug 20, 2010 | 32.59 | 32.59 | 31.66 | 32.06 | 133,151 | -0.62(-1.91%) |
Aug 19, 2010 | 33.18 | 33.30 | 32.48 | 32.69 | 104,733 | -0.72(-2.16%) |
Aug 18, 2010 | 33.37 | 33.62 | 33.08 | 33.41 | 78,724 | -0.30(-0.88%) |
Aug 17, 2010 | 33.30 | 34.01 | 33.25 | 33.70 | 68,835 | +0.77(+2.34%) |
Aug 16, 2010 | 32.46 | 33.03 | 32.46 | 32.93 | 85,011 | +0.16(+0.48%) |
Aug 13, 2010 | 32.78 | 33.16 | 32.69 | 32.78 | 71,540 | -0.10(-0.30%) |
Aug 12, 2010 | 32.43 | 33.14 | 32.28 | 32.87 | 84,255 | -0.20(-0.60%) |
Aug 11, 2010 | 33.74 | 33.74 | 32.92 | 33.07 | 120,629 | -1.40(-4.05%) |
Aug 10, 2010 | 34.49 | 34.66 | 34.08 | 34.47 | 136,705 | -0.53(-1.50%) |
Aug 09, 2010 | 35.06 | 35.22 | 34.82 | 34.99 | 55,989 | +0.07(+0.21%) |
Aug 06, 2010 | 34.92 | 35.13 | 34.40 | 34.92 | 87,725 | -0.44(-1.24%) |
Aug 05, 2010 | 35.03 | 35.62 | 35.02 | 35.36 | 47,490 | -0.23(-0.66%) |
Aug 04, 2010 | 35.53 | 35.74 | 35.24 | 35.59 | 90,233 | +0.22(+0.63%) |
Aug 03, 2010 | 35.39 | 35.57 | 34.91 | 35.37 | 281,694 | -0.35(-0.99%) |