Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.22 | 35.42 | 34.93 | 35.06 | 631,199 | -0.26(-0.74%) |
Oct 28, 2010 | 35.77 | 35.77 | 35.08 | 35.32 | 602,614 | -0.41(-1.14%) |
Oct 27, 2010 | 35.06 | 36.03 | 34.25 | 35.73 | 1,060,631 | +0.90(+2.59%) |
Oct 25, 2010 | 35.44 | 35.51 | 34.72 | 34.83 | 841,479 | -0.49(-1.38%) |
Oct 22, 2010 | 35.47 | 35.51 | 35.19 | 35.32 | 376,557 | +0.03(+0.08%) |
Oct 21, 2010 | 35.49 | 35.76 | 35.18 | 35.29 | 586,046 | -0.02(-0.06%) |
Oct 20, 2010 | 35.69 | 35.73 | 35.26 | 35.31 | 752,103 | -0.35(-0.98%) |
Oct 19, 2010 | 35.66 | 36.05 | 35.42 | 35.66 | 619,073 | -0.35(-0.98%) |
Oct 18, 2010 | 35.59 | 36.03 | 35.50 | 36.01 | 335,650 | +0.48(+1.35%) |
Oct 15, 2010 | 35.89 | 36.05 | 35.14 | 35.53 | 650,251 | -0.17(-0.47%) |
Oct 14, 2010 | 36.15 | 36.24 | 35.35 | 35.70 | 716,089 | -0.42(-1.17%) |
Oct 13, 2010 | 36.07 | 36.53 | 35.76 | 36.12 | 747,691 | +0.32(+0.90%) |
Oct 12, 2010 | 35.78 | 35.99 | 35.44 | 35.80 | 474,425 | +0.02(+0.06%) |
Oct 11, 2010 | 35.83 | 35.83 | 35.60 | 35.78 | 218,987 | -0.05(-0.13%) |
Oct 08, 2010 | 35.83 | 36.04 | 35.72 | 35.83 | 363,912 | -0.03(-0.09%) |
Oct 07, 2010 | 36.15 | 36.20 | 35.72 | 35.86 | 1,084 | -0.06(-0.17%) |
Oct 06, 2010 | 35.96 | 36.07 | 35.75 | 35.92 | 403,562 | -0.04(-0.11%) |
Oct 05, 2010 | 35.60 | 36.44 | 35.45 | 35.96 | 1,580 | +0.60(+1.70%) |
Oct 04, 2010 | 35.34 | 35.72 | 35.08 | 35.36 | 809,928 | -0.62(-1.71%) |
Oct 01, 2010 | 35.97 | 36.51 | 35.79 | 35.97 | 521,766 | -0.05(-0.14%) |
Sep 30, 2010 | 36.02 | 36.54 | 35.99 | 36.02 | 8,524 | +0.24(+0.68%) |
Sep 29, 2010 | 35.77 | 36.07 | 35.46 | 35.78 | 4,322 | -0.02(-0.06%) |
Sep 28, 2010 | 35.52 | 35.85 | 35.25 | 35.80 | 4,637 | +0.28(+0.79%) |
Sep 27, 2010 | 35.89 | 35.89 | 35.51 | 35.52 | 375,966 | -0.38(-1.06%) |
Sep 24, 2010 | 35.52 | 35.91 | 35.36 | 35.90 | 299,285 | +0.82(+2.33%) |
Sep 23, 2010 | 35.37 | 35.98 | 35.05 | 35.08 | 6,393 | -0.51(-1.45%) |
Sep 22, 2010 | 36.01 | 36.24 | 35.44 | 35.60 | 355,131 | -0.42(-1.17%) |
Sep 21, 2010 | 36.49 | 36.69 | 36.00 | 36.02 | 163 | -0.39(-1.07%) |
Sep 20, 2010 | 35.88 | 36.49 | 35.67 | 36.41 | 329,916 | +0.71(+1.99%) |
Sep 17, 2010 | 35.70 | 36.10 | 35.61 | 35.70 | 442,914 | -0.07(-0.21%) |
Sep 15, 2010 | 35.64 | 35.99 | 35.43 | 35.77 | 466,161 | +0.03(+0.09%) |
Sep 14, 2010 | 36.28 | 36.31 | 35.67 | 35.74 | 369 | -0.49(-1.37%) |
Sep 13, 2010 | 36.13 | 36.41 | 36.02 | 36.23 | 574,673 | +0.53(+1.48%) |
Sep 10, 2010 | 35.62 | 35.83 | 35.52 | 35.71 | 322,050 | +0.19(+0.55%) |
Sep 09, 2010 | 35.82 | 36.09 | 35.26 | 35.51 | 6,635 | +0.19(+0.55%) |
Sep 08, 2010 | 35.10 | 35.73 | 35.10 | 35.32 | 382 | +0.22(+0.63%) |
Sep 07, 2010 | 35.38 | 35.49 | 35.04 | 35.10 | 424 | -0.49(-1.39%) |
Sep 03, 2010 | 35.60 | 35.61 | 35.28 | 35.59 | 428,901 | +0.40(+1.14%) |
Sep 02, 2010 | 35.16 | 35.22 | 34.83 | 35.19 | 7,872 | +0.10(+0.29%) |
Sep 01, 2010 | 34.64 | 35.12 | 34.39 | 35.09 | 824,782 | +0.87(+2.54%) |
Aug 31, 2010 | 34.19 | 34.51 | 33.87 | 34.22 | 3,297 | +0.20(+0.59%) |
Aug 30, 2010 | 34.60 | 34.60 | 34.02 | 34.02 | 623,218 | -0.52(-1.51%) |
Aug 27, 2010 | 34.54 | 34.67 | 33.87 | 34.54 | 622,524 | +0.46(+1.34%) |
Aug 26, 2010 | 34.51 | 34.52 | 33.99 | 34.08 | 2,029 | -0.17(-0.50%) |
Aug 25, 2010 | 33.94 | 34.37 | 33.71 | 34.26 | 1,867 | +0.08(+0.23%) |
Aug 24, 2010 | 33.97 | 34.46 | 33.67 | 34.18 | 1,161 | -0.17(-0.48%) |
Aug 23, 2010 | 34.51 | 34.77 | 34.34 | 34.34 | 419,697 | -0.15(-0.44%) |
Aug 20, 2010 | 34.71 | 34.75 | 33.97 | 34.50 | 521,973 | -0.39(-1.12%) |
Aug 19, 2010 | 35.40 | 35.46 | 34.85 | 34.89 | 713 | -0.61(-1.72%) |
Aug 18, 2010 | 35.16 | 35.88 | 34.95 | 35.50 | 9,122 | +0.19(+0.54%) |
Aug 17, 2010 | 35.20 | 35.56 | 34.98 | 35.30 | 1,193 | +0.41(+1.18%) |
Aug 16, 2010 | 34.55 | 34.95 | 34.46 | 34.89 | 357,185 | +0.25(+0.73%) |
Aug 13, 2010 | 34.64 | 35.14 | 34.64 | 34.64 | 532,701 | -0.46(-1.30%) |
Aug 12, 2010 | 35.03 | 35.28 | 34.67 | 35.10 | 4,786 | -0.15(-0.43%) |
Aug 11, 2010 | 35.61 | 35.70 | 35.18 | 35.25 | 543,030 | -0.93(-2.57%) |
Aug 10, 2010 | 36.18 | 36.18 | 35.97 | 36.18 | 150 | -0.17(-0.47%) |
Aug 09, 2010 | 36.27 | 36.39 | 35.92 | 36.35 | 412,219 | +0.36(+1.01%) |
Aug 06, 2010 | 35.99 | 36.46 | 35.50 | 35.99 | 635,909 | -0.72(-1.95%) |
Aug 05, 2010 | 36.76 | 36.87 | 36.50 | 36.70 | 2,003 | -0.29(-0.79%) |
Aug 04, 2010 | 36.93 | 37.10 | 36.70 | 36.99 | 2,828 | +0.07(+0.18%) |
Aug 03, 2010 | 36.86 | 37.55 | 36.83 | 36.93 | 1,520 | -0.15(-0.39%) |