Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.87 | 38.78 | 37.87 | 38.78 | 156,355 | +0.80(+2.11%) |
Oct 28, 2010 | 38.02 | 38.33 | 37.78 | 37.98 | 148,219 | +0.12(+0.32%) |
Oct 27, 2010 | 37.86 | 37.91 | 37.42 | 37.86 | 155,640 | -0.66(-1.71%) |
Oct 25, 2010 | 38.51 | 38.80 | 38.35 | 38.52 | 135,067 | +0.48(+1.26%) |
Oct 22, 2010 | 38.08 | 38.17 | 37.78 | 38.04 | 125,851 | +0.11(+0.29%) |
Oct 21, 2010 | 38.26 | 38.38 | 37.59 | 37.93 | 167,446 | -0.23(-0.60%) |
Oct 20, 2010 | 37.89 | 38.25 | 37.88 | 38.16 | 182,148 | +0.46(+1.22%) |
Oct 19, 2010 | 38.05 | 38.15 | 37.49 | 37.70 | 338,231 | -1.33(-3.41%) |
Oct 18, 2010 | 39.00 | 39.08 | 38.69 | 39.03 | 227,897 | -0.12(-0.31%) |
Oct 15, 2010 | 39.67 | 39.75 | 38.90 | 39.15 | 165,733 | -0.07(-0.18%) |
Oct 14, 2010 | 39.54 | 39.85 | 39.22 | 39.22 | 139,479 | -0.44(-1.11%) |
Oct 13, 2010 | 39.58 | 39.80 | 39.47 | 39.66 | 135,968 | +0.32(+0.81%) |
Oct 12, 2010 | 39.17 | 39.40 | 38.91 | 39.34 | 159,398 | -0.16(-0.41%) |
Oct 11, 2010 | 39.28 | 39.78 | 38.99 | 39.50 | 133,582 | +0.25(+0.64%) |
Oct 08, 2010 | 39.25 | 39.25 | 38.20 | 39.25 | 174,754 | +0.54(+1.39%) |
Oct 07, 2010 | 39.00 | 39.01 | 38.30 | 38.71 | 139,122 | -0.18(-0.46%) |
Oct 06, 2010 | 38.79 | 39.15 | 38.73 | 38.89 | 147,891 | +0.13(+0.34%) |
Oct 05, 2010 | 38.49 | 38.89 | 38.01 | 38.76 | 183,284 | +0.69(+1.81%) |
Oct 04, 2010 | 38.19 | 38.35 | 37.47 | 38.07 | 178,458 | -0.17(-0.44%) |
Oct 01, 2010 | 38.24 | 38.47 | 38.03 | 38.24 | 226,127 | +0.42(+1.11%) |
Sep 30, 2010 | 37.80 | 38.00 | 37.55 | 37.82 | 174,479 | +0.43(+1.15%) |
Sep 29, 2010 | 37.39 | 37.62 | 37.22 | 37.39 | 91,533 | -0.04(-0.11%) |
Sep 28, 2010 | 37.30 | 37.43 | 36.89 | 37.43 | 122,871 | +0.33(+0.89%) |
Sep 27, 2010 | 37.64 | 37.66 | 37.10 | 37.10 | 186,051 | -0.44(-1.17%) |
Sep 24, 2010 | 37.16 | 37.54 | 37.13 | 37.54 | 113,587 | +0.93(+2.54%) |
Sep 23, 2010 | 36.75 | 37.18 | 36.49 | 36.61 | 137,170 | -0.21(-0.57%) |
Sep 22, 2010 | 37.32 | 37.77 | 36.82 | 36.82 | 102,327 | -0.65(-1.73%) |
Sep 21, 2010 | 37.48 | 37.73 | 37.14 | 37.47 | 181,560 | +0.02(+0.05%) |
Sep 20, 2010 | 38.01 | 38.01 | 37.43 | 37.45 | 234,903 | -0.50(-1.32%) |
Sep 17, 2010 | 37.95 | 38.25 | 37.48 | 37.95 | 151,551 | -0.39(-1.02%) |
Sep 15, 2010 | 37.88 | 38.41 | 37.58 | 38.34 | 136,576 | +0.41(+1.08%) |
Sep 14, 2010 | 38.05 | 38.32 | 37.76 | 37.93 | 144,814 | -0.21(-0.55%) |
Sep 13, 2010 | 38.49 | 38.66 | 37.98 | 38.14 | 135,976 | +0.12(+0.32%) |
Sep 10, 2010 | 37.54 | 38.18 | 37.35 | 38.02 | 144,587 | +0.61(+1.63%) |
Sep 09, 2010 | 37.87 | 37.94 | 37.19 | 37.41 | 135,130 | -0.07(-0.19%) |
Sep 08, 2010 | 37.67 | 37.96 | 37.35 | 37.48 | 124,241 | +0.15(+0.40%) |
Sep 07, 2010 | 37.67 | 37.84 | 37.27 | 37.33 | 97,020 | -0.68(-1.79%) |
Sep 03, 2010 | 38.05 | 38.45 | 37.62 | 38.01 | 150,218 | +0.39(+1.04%) |
Sep 02, 2010 | 37.64 | 37.79 | 37.41 | 37.62 | 167,750 | -0.06(-0.16%) |
Sep 01, 2010 | 37.37 | 38.20 | 37.37 | 37.68 | 161,733 | +0.95(+2.59%) |
Aug 31, 2010 | 36.73 | 37.14 | 36.40 | 36.73 | 200 | -0.35(-0.94%) |
Aug 30, 2010 | 37.33 | 37.62 | 37.01 | 37.08 | 154,227 | -0.17(-0.46%) |
Aug 27, 2010 | 37.25 | 37.25 | 35.75 | 37.25 | 173,574 | +1.09(+3.01%) |
Aug 26, 2010 | 36.61 | 36.76 | 35.93 | 36.16 | 121,035 | +0.00(+0.00%) |
Aug 25, 2010 | 36.06 | 36.28 | 35.65 | 36.16 | 159,501 | -0.15(-0.41%) |
Aug 24, 2010 | 36.44 | 36.80 | 36.18 | 36.31 | 117,186 | -0.58(-1.57%) |
Aug 23, 2010 | 37.14 | 37.37 | 36.89 | 36.89 | 91,450 | -0.09(-0.24%) |
Aug 20, 2010 | 37.06 | 37.18 | 36.68 | 36.98 | 98,095 | -0.39(-1.04%) |
Aug 19, 2010 | 38.05 | 38.16 | 37.16 | 37.37 | 157,242 | -0.85(-2.22%) |
Aug 18, 2010 | 38.37 | 38.50 | 38.15 | 38.22 | 168,036 | -0.17(-0.44%) |
Aug 17, 2010 | 38.06 | 38.43 | 37.95 | 38.39 | 86,836 | +0.71(+1.88%) |
Aug 16, 2010 | 36.50 | 37.91 | 36.50 | 37.68 | 110,648 | +0.10(+0.27%) |
Aug 13, 2010 | 37.58 | 38.00 | 37.29 | 37.58 | 150,367 | +0.10(+0.27%) |
Aug 12, 2010 | 37.24 | 37.57 | 36.92 | 37.48 | 92,413 | -0.14(-0.37%) |
Aug 11, 2010 | 38.33 | 38.33 | 37.20 | 37.62 | 162,568 | -1.11(-2.87%) |
Aug 10, 2010 | 38.58 | 38.93 | 38.33 | 38.73 | 96,578 | -0.31(-0.79%) |
Aug 09, 2010 | 39.10 | 39.28 | 38.85 | 39.04 | 82,955 | -0.02(-0.05%) |
Aug 06, 2010 | 39.06 | 39.40 | 38.73 | 39.06 | 173,496 | -0.63(-1.59%) |
Aug 05, 2010 | 40.07 | 40.29 | 39.52 | 39.69 | 102,210 | -0.58(-1.44%) |
Aug 04, 2010 | 40.00 | 40.39 | 39.88 | 40.27 | 148,090 | +0.36(+0.90%) |
Aug 03, 2010 | 39.89 | 40.21 | 39.71 | 39.91 | 112,380 | -0.14(-0.35%) |