Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.83 | 33.16 | 32.74 | 32.77 | 794,990 | -0.03(-0.09%) |
Oct 28, 2010 | 32.94 | 33.17 | 32.55 | 32.80 | 933,233 | +0.06(+0.18%) |
Oct 27, 2010 | 32.56 | 33.09 | 32.16 | 32.74 | 1,344,120 | -0.05(-0.15%) |
Oct 25, 2010 | 32.62 | 33.34 | 32.46 | 32.79 | 1,203,112 | +0.36(+1.11%) |
Oct 22, 2010 | 32.52 | 32.67 | 32.25 | 32.43 | 668,822 | -0.10(-0.31%) |
Oct 21, 2010 | 32.58 | 32.81 | 32.15 | 32.53 | 738,276 | +0.13(+0.40%) |
Oct 20, 2010 | 32.43 | 32.87 | 32.33 | 32.40 | 807,677 | +0.08(+0.25%) |
Oct 19, 2010 | 32.57 | 32.93 | 32.03 | 32.32 | 1,110,691 | -0.56(-1.70%) |
Oct 18, 2010 | 32.95 | 33.26 | 32.62 | 32.88 | 692,794 | -0.17(-0.51%) |
Oct 15, 2010 | 33.01 | 33.20 | 32.69 | 33.05 | 1,012,678 | +0.28(+0.85%) |
Oct 14, 2010 | 32.59 | 33.27 | 32.54 | 32.77 | 1,133,026 | +0.13(+0.40%) |
Oct 13, 2010 | 32.78 | 32.89 | 32.59 | 32.64 | 884,378 | +0.08(+0.25%) |
Oct 12, 2010 | 32.49 | 32.63 | 32.12 | 32.56 | 1,334,312 | +0.07(+0.22%) |
Oct 11, 2010 | 32.64 | 32.91 | 32.46 | 32.49 | 886,523 | -0.07(-0.21%) |
Oct 08, 2010 | 32.56 | 32.82 | 32.28 | 32.56 | 1,044,761 | +0.18(+0.56%) |
Oct 07, 2010 | 32.53 | 32.66 | 32.30 | 32.38 | 1,085,553 | +0.02(+0.06%) |
Oct 06, 2010 | 32.96 | 33.29 | 32.14 | 32.36 | 1,310,740 | -0.75(-2.27%) |
Oct 05, 2010 | 32.95 | 33.41 | 32.90 | 33.11 | 1,040,604 | +0.46(+1.41%) |
Oct 04, 2010 | 33.35 | 33.70 | 32.42 | 32.65 | 939,906 | -0.83(-2.48%) |
Oct 01, 2010 | 33.48 | 33.59 | 32.83 | 33.48 | 1,294,447 | +0.33(+0.99%) |
Sep 30, 2010 | 33.15 | 33.84 | 32.99 | 33.15 | 7,000 | +0.07(+0.22%) |
Sep 29, 2010 | 31.98 | 33.17 | 31.89 | 33.08 | 105,000 | +1.05(+3.28%) |
Sep 28, 2010 | 32.36 | 32.37 | 31.70 | 32.03 | 760,991 | -0.22(-0.68%) |
Sep 27, 2010 | 32.31 | 32.50 | 31.95 | 32.25 | 2,087,401 | -0.11(-0.34%) |
Sep 24, 2010 | 32.11 | 32.47 | 31.91 | 32.36 | 1,041,995 | +0.61(+1.92%) |
Sep 23, 2010 | 31.62 | 32.22 | 31.54 | 31.75 | 1,029,258 | -0.11(-0.35%) |
Sep 22, 2010 | 31.91 | 32.39 | 31.75 | 31.86 | 1,403,769 | -0.23(-0.72%) |
Sep 21, 2010 | 32.09 | 32.65 | 31.70 | 32.09 | 1,530,919 | +0.08(+0.25%) |
Sep 20, 2010 | 31.88 | 32.29 | 31.76 | 32.01 | 1,613,452 | +0.28(+0.88%) |
Sep 17, 2010 | 31.73 | 31.96 | 31.16 | 31.73 | 1,542,190 | +0.93(+3.02%) |
Sep 15, 2010 | 29.64 | 30.93 | 29.64 | 30.80 | 2,731,965 | +1.15(+3.88%) |
Sep 14, 2010 | 29.75 | 30.02 | 29.49 | 29.65 | 1,238,298 | -0.15(-0.50%) |
Sep 13, 2010 | 29.62 | 30.02 | 29.15 | 29.80 | 1,173,043 | +0.49(+1.67%) |
Sep 10, 2010 | 29.30 | 29.55 | 29.10 | 29.31 | 1,497,735 | -0.06(-0.20%) |
Sep 09, 2010 | 29.92 | 29.98 | 29.30 | 29.37 | 970,224 | -0.12(-0.41%) |
Sep 08, 2010 | 29.50 | 29.79 | 29.43 | 29.49 | 666,313 | +0.00(+0.00%) |
Sep 07, 2010 | 30.17 | 30.33 | 29.44 | 29.49 | 861,521 | -0.77(-2.54%) |
Sep 03, 2010 | 30.00 | 30.42 | 29.78 | 30.26 | 995,906 | +0.53(+1.78%) |
Sep 02, 2010 | 29.26 | 29.84 | 28.78 | 29.73 | 1,120,687 | +1.00(+3.48%) |
Sep 01, 2010 | 28.46 | 28.82 | 28.43 | 28.73 | 1,342,384 | +0.48(+1.70%) |
Aug 31, 2010 | 28.23 | 28.68 | 28.20 | 28.25 | 2,200 | -0.41(-1.43%) |
Aug 30, 2010 | 29.11 | 29.23 | 28.63 | 28.66 | 824,926 | -0.45(-1.55%) |
Aug 27, 2010 | 29.11 | 29.48 | 28.79 | 29.11 | 910,572 | -0.11(-0.38%) |
Aug 26, 2010 | 29.22 | 29.61 | 28.80 | 29.22 | 200 | -0.06(-0.20%) |
Aug 25, 2010 | 28.89 | 29.49 | 28.89 | 29.28 | 632,207 | +0.08(+0.27%) |
Aug 24, 2010 | 29.51 | 29.65 | 29.05 | 29.20 | 1,514,517 | -0.57(-1.91%) |
Aug 23, 2010 | 30.13 | 30.35 | 29.68 | 29.77 | 851,038 | -0.18(-0.60%) |
Aug 20, 2010 | 29.86 | 30.02 | 29.63 | 29.95 | 399,890 | -0.07(-0.23%) |
Aug 19, 2010 | 30.19 | 30.43 | 29.75 | 30.02 | 531,267 | -0.37(-1.22%) |
Aug 18, 2010 | 30.38 | 30.75 | 30.25 | 30.39 | 662,210 | -0.12(-0.39%) |
Aug 17, 2010 | 30.50 | 30.79 | 30.10 | 30.51 | 600,836 | +0.31(+1.03%) |
Aug 16, 2010 | 29.85 | 30.36 | 29.54 | 30.20 | 565,886 | +0.35(+1.17%) |
Aug 13, 2010 | 29.85 | 30.21 | 29.73 | 29.85 | 637,662 | -0.22(-0.73%) |
Aug 12, 2010 | 29.58 | 30.39 | 29.46 | 30.07 | 604,114 | +0.17(+0.57%) |
Aug 11, 2010 | 30.06 | 30.09 | 29.77 | 29.90 | 1,034,317 | -0.76(-2.48%) |
Aug 10, 2010 | 30.72 | 30.91 | 30.66 | 30.66 | 1,056,373 | -0.44(-1.41%) |
Aug 09, 2010 | 31.03 | 31.21 | 30.87 | 31.10 | 1,085,259 | +0.29(+0.94%) |
Aug 06, 2010 | 30.81 | 30.98 | 30.30 | 30.81 | 554,611 | +0.05(+0.16%) |
Aug 05, 2010 | 30.89 | 31.09 | 30.63 | 30.76 | 727,785 | -0.20(-0.65%) |
Aug 04, 2010 | 30.06 | 31.02 | 29.97 | 30.96 | 2,002,972 | +0.90(+2.99%) |
Aug 03, 2010 | 29.70 | 30.17 | 29.54 | 30.06 | 1,909,899 | +0.19(+0.64%) |