Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.60 | 33.95 | 33.40 | 33.55 | 518,745 | -0.05(-0.15%) |
Oct 28, 2010 | 34.26 | 34.55 | 33.52 | 33.60 | 710,788 | -0.37(-1.09%) |
Oct 27, 2010 | 34.47 | 34.60 | 33.72 | 33.97 | 956,281 | -1.22(-3.47%) |
Oct 25, 2010 | 34.62 | 35.66 | 34.59 | 35.19 | 679,618 | +0.86(+2.51%) |
Oct 22, 2010 | 34.55 | 34.61 | 33.63 | 34.33 | 1,791,220 | -0.15(-0.44%) |
Oct 21, 2010 | 35.55 | 36.13 | 34.27 | 34.48 | 1,177,717 | -0.92(-2.60%) |
Oct 20, 2010 | 35.19 | 35.95 | 34.81 | 35.40 | 875,426 | +0.27(+0.77%) |
Oct 19, 2010 | 35.51 | 36.59 | 34.96 | 35.13 | 744,150 | -0.94(-2.61%) |
Oct 18, 2010 | 36.07 | 36.40 | 35.81 | 36.07 | 424,073 | -0.05(-0.14%) |
Oct 15, 2010 | 35.85 | 36.25 | 35.26 | 36.12 | 781,970 | +0.69(+1.95%) |
Oct 14, 2010 | 35.39 | 35.55 | 35.04 | 35.43 | 769,098 | +0.01(+0.03%) |
Oct 13, 2010 | 35.19 | 35.75 | 34.83 | 35.42 | 755,398 | +0.58(+1.66%) |
Oct 12, 2010 | 34.52 | 35.02 | 34.20 | 34.84 | 477,528 | +0.23(+0.66%) |
Oct 11, 2010 | 34.67 | 35.09 | 34.46 | 34.61 | 467,657 | +0.04(+0.12%) |
Oct 08, 2010 | 34.57 | 34.94 | 33.53 | 34.57 | 766,779 | +1.14(+3.41%) |
Oct 07, 2010 | 33.71 | 33.91 | 33.01 | 33.43 | 573,536 | -0.01(-0.03%) |
Oct 06, 2010 | 34.18 | 34.23 | 33.30 | 33.44 | 545,652 | -0.80(-2.34%) |
Oct 05, 2010 | 33.66 | 34.40 | 33.31 | 34.24 | 634,048 | +1.06(+3.19%) |
Oct 04, 2010 | 32.91 | 33.23 | 32.54 | 33.18 | 578,709 | +0.06(+0.18%) |
Oct 01, 2010 | 33.12 | 34.10 | 32.95 | 33.12 | 458,330 | -0.29(-0.86%) |
Sep 30, 2010 | 33.41 | 34.29 | 33.22 | 33.41 | 818,786 | +0.06(+0.17%) |
Sep 29, 2010 | 33.36 | 33.56 | 32.93 | 33.35 | 337,021 | -0.24(-0.71%) |
Sep 28, 2010 | 33.15 | 33.69 | 32.48 | 33.59 | 460,234 | +0.42(+1.27%) |
Sep 27, 2010 | 33.66 | 33.75 | 33.08 | 33.17 | 370,074 | -0.51(-1.51%) |
Sep 24, 2010 | 33.95 | 34.17 | 33.45 | 33.68 | 821,002 | +0.26(+0.78%) |
Sep 23, 2010 | 32.56 | 33.79 | 32.30 | 33.42 | 616,944 | +0.53(+1.61%) |
Sep 22, 2010 | 33.46 | 33.80 | 32.81 | 32.89 | 345,931 | -0.54(-1.62%) |
Sep 21, 2010 | 34.22 | 34.22 | 33.15 | 33.43 | 455,881 | -0.76(-2.22%) |
Sep 20, 2010 | 33.07 | 34.27 | 33.04 | 34.19 | 634,908 | +1.27(+3.86%) |
Sep 17, 2010 | 32.92 | 33.00 | 32.57 | 32.92 | 501,712 | -0.05(-0.15%) |
Sep 15, 2010 | 32.43 | 33.30 | 32.32 | 32.97 | 804,772 | +0.49(+1.51%) |
Sep 14, 2010 | 32.89 | 33.00 | 32.31 | 32.48 | 583,240 | -0.51(-1.55%) |
Sep 13, 2010 | 32.47 | 33.12 | 32.43 | 32.99 | 537,728 | +0.97(+3.03%) |
Sep 10, 2010 | 32.03 | 32.28 | 31.73 | 32.02 | 717,799 | -0.01(-0.03%) |
Sep 09, 2010 | 33.88 | 34.28 | 31.58 | 32.03 | 1,330,429 | -1.27(-3.81%) |
Sep 08, 2010 | 33.04 | 34.02 | 32.70 | 33.30 | 1,320,492 | -0.33(-0.98%) |
Sep 07, 2010 | 34.81 | 34.81 | 33.51 | 33.63 | 822,310 | -1.47(-4.19%) |
Sep 03, 2010 | 34.69 | 35.62 | 34.48 | 35.10 | 589,901 | +1.04(+3.05%) |
Sep 02, 2010 | 32.73 | 34.17 | 32.73 | 34.06 | 696,805 | +1.26(+3.84%) |
Sep 01, 2010 | 31.76 | 32.85 | 31.76 | 32.80 | 822,984 | +1.64(+5.26%) |
Aug 31, 2010 | 31.02 | 31.87 | 30.90 | 31.16 | 3,517 | -0.47(-1.49%) |
Aug 30, 2010 | 32.11 | 32.71 | 31.48 | 31.63 | 648,614 | -0.57(-1.77%) |
Aug 27, 2010 | 31.58 | 32.37 | 31.10 | 32.20 | 754,356 | -0.41(-1.26%) |
Aug 26, 2010 | 32.61 | 32.86 | 31.28 | 32.61 | 100 | +0.76(+2.39%) |
Aug 25, 2010 | 30.07 | 31.98 | 30.01 | 31.85 | 1,175,042 | +1.67(+5.53%) |
Aug 24, 2010 | 30.09 | 30.63 | 29.11 | 30.18 | 982,298 | -0.39(-1.28%) |
Aug 23, 2010 | 30.81 | 31.34 | 30.54 | 30.57 | 521,725 | -0.14(-0.46%) |
Aug 20, 2010 | 30.18 | 30.74 | 30.14 | 30.71 | 787,537 | +0.21(+0.69%) |
Aug 19, 2010 | 30.27 | 30.85 | 30.10 | 30.50 | 1,062,357 | +0.05(+0.16%) |
Aug 18, 2010 | 30.10 | 30.91 | 30.09 | 30.45 | 831,512 | +0.06(+0.20%) |
Aug 17, 2010 | 30.47 | 31.05 | 30.28 | 30.39 | 1,056,077 | +0.31(+1.03%) |
Aug 16, 2010 | 29.57 | 30.16 | 29.29 | 30.08 | 1,119,738 | +0.47(+1.59%) |
Aug 13, 2010 | 29.61 | 30.20 | 29.31 | 29.61 | 1,256,334 | -0.21(-0.70%) |
Aug 12, 2010 | 28.45 | 29.96 | 28.11 | 29.82 | 1,770,962 | +0.68(+2.33%) |
Aug 11, 2010 | 29.55 | 29.93 | 28.83 | 29.14 | 1,610,759 | -1.03(-3.41%) |
Aug 10, 2010 | 29.90 | 30.46 | 29.63 | 30.17 | 1,827,140 | +0.09(+0.30%) |
Aug 09, 2010 | 30.21 | 30.50 | 29.57 | 30.08 | 2,857,211 | +0.20(+0.67%) |
Aug 06, 2010 | 29.88 | 32.50 | 28.90 | 29.88 | 5,344,321 | -3.92(-11.60%) |
Aug 05, 2010 | 32.48 | 34.30 | 32.22 | 33.80 | 1,771,827 | +1.15(+3.52%) |
Aug 04, 2010 | 32.03 | 32.71 | 31.84 | 32.65 | 1,435,207 | +0.78(+2.45%) |
Aug 03, 2010 | 31.13 | 32.31 | 31.13 | 31.87 | 1,007,606 | -0.31(-0.96%) |