Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.99 | 35.23 | 34.83 | 35.11 | 2,037,590 | +0.32(+0.92%) |
Oct 28, 2010 | 34.68 | 34.94 | 34.23 | 34.79 | 2,389,314 | +0.41(+1.19%) |
Oct 27, 2010 | 34.52 | 34.78 | 34.00 | 34.38 | 2,427,791 | -0.46(-1.32%) |
Oct 25, 2010 | 35.12 | 35.22 | 34.73 | 34.84 | 1,812,737 | +0.26(+0.75%) |
Oct 22, 2010 | 34.85 | 34.94 | 34.51 | 34.58 | 810,334 | -0.16(-0.46%) |
Oct 21, 2010 | 34.70 | 35.06 | 34.46 | 34.74 | 1,559,463 | -0.15(-0.43%) |
Oct 20, 2010 | 34.44 | 34.92 | 34.40 | 34.89 | 1,511,388 | +0.70(+2.05%) |
Oct 19, 2010 | 34.41 | 34.78 | 34.02 | 34.19 | 1,831,390 | -1.06(-3.01%) |
Oct 18, 2010 | 34.91 | 35.27 | 34.80 | 35.25 | 2,036,996 | +0.08(+0.23%) |
Oct 15, 2010 | 35.51 | 35.51 | 34.99 | 35.17 | 2,105,554 | +0.28(+0.80%) |
Oct 14, 2010 | 35.05 | 35.06 | 34.68 | 34.89 | 2,371,145 | +0.03(+0.09%) |
Oct 13, 2010 | 34.74 | 35.00 | 34.67 | 34.86 | 2,050,040 | +0.92(+2.71%) |
Oct 12, 2010 | 33.78 | 34.02 | 33.44 | 33.94 | 2,314,205 | -0.32(-0.93%) |
Oct 11, 2010 | 34.26 | 34.49 | 34.16 | 34.26 | 920,868 | +0.05(+0.15%) |
Oct 08, 2010 | 34.21 | 34.26 | 33.85 | 34.21 | 1,495,551 | +0.17(+0.50%) |
Oct 07, 2010 | 34.52 | 34.54 | 33.84 | 34.04 | 1,603 | -0.12(-0.35%) |
Oct 06, 2010 | 34.40 | 34.44 | 33.99 | 34.16 | 1,695,752 | -0.11(-0.32%) |
Oct 05, 2010 | 33.85 | 34.40 | 33.75 | 34.27 | 17,195 | +1.40(+4.26%) |
Oct 04, 2010 | 33.01 | 33.21 | 32.74 | 32.87 | 1,727,083 | -0.25(-0.75%) |
Oct 01, 2010 | 33.12 | 33.38 | 32.88 | 33.12 | 3,272,311 | -0.13(-0.39%) |
Sep 30, 2010 | 33.66 | 33.75 | 33.06 | 33.25 | 448 | -0.38(-1.13%) |
Sep 29, 2010 | 33.77 | 33.88 | 33.54 | 33.63 | 3,204 | -0.10(-0.30%) |
Sep 28, 2010 | 33.69 | 33.84 | 33.19 | 33.73 | 1,906 | +0.31(+0.93%) |
Sep 27, 2010 | 33.79 | 33.80 | 32.89 | 33.42 | 2,907,605 | -0.60(-1.76%) |
Sep 24, 2010 | 33.74 | 34.10 | 33.66 | 34.02 | 1,658,604 | +0.89(+2.69%) |
Sep 23, 2010 | 33.08 | 33.35 | 33.03 | 33.13 | 9,685 | -0.21(-0.63%) |
Sep 22, 2010 | 33.58 | 33.79 | 33.25 | 33.34 | 1,652,176 | +0.00(+0.00%) |
Sep 21, 2010 | 33.29 | 33.64 | 33.04 | 33.34 | 7,869 | +0.13(+0.39%) |
Sep 20, 2010 | 32.90 | 33.28 | 32.84 | 33.21 | 1,993,360 | +0.44(+1.34%) |
Sep 17, 2010 | 32.77 | 32.80 | 32.42 | 32.77 | 3,573,043 | +0.48(+1.49%) |
Sep 15, 2010 | 31.80 | 32.40 | 31.75 | 32.29 | 3,811,368 | +0.43(+1.35%) |
Sep 14, 2010 | 31.44 | 32.05 | 31.33 | 31.86 | 1,518 | +0.37(+1.17%) |
Sep 13, 2010 | 31.53 | 31.60 | 31.33 | 31.49 | 2,286,716 | +0.51(+1.65%) |
Sep 10, 2010 | 30.91 | 31.06 | 30.81 | 30.98 | 1,538,427 | +0.26(+0.85%) |
Sep 09, 2010 | 30.86 | 30.93 | 30.64 | 30.72 | 7,801 | +0.46(+1.52%) |
Sep 08, 2010 | 30.33 | 30.56 | 30.25 | 30.26 | 6,522 | +0.53(+1.78%) |
Sep 07, 2010 | 29.82 | 29.86 | 29.66 | 29.73 | 4,020 | -0.47(-1.56%) |
Sep 03, 2010 | 30.00 | 30.21 | 29.93 | 30.20 | 1,274,001 | +0.50(+1.68%) |
Sep 02, 2010 | 29.89 | 29.97 | 29.66 | 29.70 | 8,025 | +0.00(+0.00%) |
Sep 01, 2010 | 29.65 | 29.94 | 29.55 | 29.70 | 2,384,212 | +1.08(+3.77%) |
Aug 31, 2010 | 28.61 | 28.84 | 28.49 | 28.62 | 1,961 | -0.01(-0.03%) |
Aug 30, 2010 | 28.94 | 29.12 | 28.59 | 28.63 | 1,968,303 | -0.13(-0.45%) |
Aug 27, 2010 | 28.92 | 28.97 | 28.26 | 28.76 | 1,927,639 | +0.50(+1.77%) |
Aug 26, 2010 | 28.35 | 28.58 | 28.20 | 28.26 | 13,358 | -0.12(-0.42%) |
Aug 25, 2010 | 28.27 | 28.47 | 28.03 | 28.38 | 2,084 | +0.08(+0.28%) |
Aug 24, 2010 | 28.34 | 28.48 | 28.16 | 28.30 | 17,824 | -0.69(-2.38%) |
Aug 23, 2010 | 29.10 | 29.33 | 28.96 | 28.99 | 1,594,833 | +0.20(+0.69%) |
Aug 20, 2010 | 28.76 | 28.81 | 28.52 | 28.79 | 1,372,160 | -0.12(-0.42%) |
Aug 19, 2010 | 29.51 | 29.46 | 28.75 | 28.91 | 24,384 | -0.60(-2.03%) |
Aug 18, 2010 | 29.49 | 29.74 | 29.20 | 29.51 | 25,721 | +0.49(+1.69%) |
Aug 17, 2010 | 29.14 | 29.21 | 28.93 | 29.02 | 4,557 | +0.27(+0.94%) |
Aug 16, 2010 | 28.45 | 28.94 | 28.37 | 28.75 | 1,916,979 | +0.11(+0.38%) |
Aug 13, 2010 | 28.64 | 28.89 | 28.53 | 28.64 | 2,591,979 | -0.51(-1.75%) |
Aug 12, 2010 | 29.02 | 29.29 | 28.98 | 29.15 | 2,091,412 | -0.23(-0.78%) |
Aug 11, 2010 | 29.69 | 29.70 | 29.25 | 29.38 | 2,452,414 | -1.30(-4.24%) |
Aug 10, 2010 | 30.49 | 30.77 | 30.15 | 30.68 | 1,232,205 | +0.12(+0.39%) |
Aug 09, 2010 | 30.59 | 30.63 | 30.45 | 30.56 | 1,148,834 | +0.19(+0.63%) |
Aug 06, 2010 | 30.37 | 30.42 | 29.97 | 30.37 | 2,113,534 | -0.14(-0.46%) |
Aug 05, 2010 | 30.38 | 30.52 | 30.28 | 30.51 | 2,092,291 | -0.07(-0.23%) |
Aug 04, 2010 | 30.39 | 30.64 | 30.33 | 30.58 | 22,277 | +0.41(+1.36%) |
Aug 03, 2010 | 30.01 | 30.33 | 29.82 | 30.17 | 21,888 | +0.34(+1.14%) |