Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.75 | 34.28 | 33.75 | 34.26 | 1,491,171 | +0.54(+1.61%) |
Oct 28, 2010 | 34.07 | 34.15 | 33.63 | 33.72 | 1,018,192 | -0.23(-0.68%) |
Oct 27, 2010 | 34.38 | 34.44 | 33.49 | 33.95 | 1,650,233 | -1.24(-3.53%) |
Oct 25, 2010 | 35.40 | 35.50 | 35.07 | 35.19 | 1,037,425 | -0.01(-0.04%) |
Oct 22, 2010 | 34.58 | 35.53 | 34.58 | 35.20 | 1,891,392 | +0.65(+1.87%) |
Oct 21, 2010 | 34.23 | 34.88 | 34.07 | 34.56 | 1,845,234 | +0.46(+1.34%) |
Oct 20, 2010 | 34.15 | 34.30 | 34.03 | 34.10 | 1,330,581 | +0.03(+0.09%) |
Oct 19, 2010 | 34.45 | 34.55 | 33.88 | 34.07 | 2,875,871 | -0.59(-1.70%) |
Oct 18, 2010 | 35.39 | 35.43 | 34.57 | 34.66 | 2,152,861 | -0.67(-1.91%) |
Oct 15, 2010 | 35.65 | 35.68 | 35.16 | 35.34 | 1,760,011 | -0.05(-0.14%) |
Oct 14, 2010 | 35.46 | 35.87 | 35.28 | 35.39 | 1,131,826 | -0.05(-0.14%) |
Oct 13, 2010 | 35.49 | 35.66 | 35.41 | 35.44 | 1,212,110 | +0.12(+0.33%) |
Oct 12, 2010 | 35.66 | 35.66 | 35.28 | 35.32 | 1,419,509 | -0.35(-0.98%) |
Oct 11, 2010 | 35.65 | 35.72 | 35.48 | 35.67 | 637,438 | +0.01(+0.02%) |
Oct 08, 2010 | 35.66 | 35.72 | 35.36 | 35.66 | 1,410,281 | +0.33(+0.92%) |
Oct 07, 2010 | 35.52 | 35.52 | 35.07 | 35.34 | 1,249,266 | -0.12(-0.33%) |
Oct 06, 2010 | 35.09 | 35.49 | 35.09 | 35.45 | 2,222,430 | +0.39(+1.12%) |
Oct 05, 2010 | 34.68 | 35.09 | 34.64 | 35.06 | 12,001 | +0.53(+1.53%) |
Oct 04, 2010 | 34.65 | 34.65 | 34.41 | 34.53 | 1,300,806 | -0.13(-0.38%) |
Oct 01, 2010 | 34.66 | 34.72 | 34.37 | 34.66 | 1,339,441 | +0.40(+1.18%) |
Sep 30, 2010 | 34.25 | 34.65 | 33.67 | 34.26 | 7,902 | -0.03(-0.10%) |
Sep 29, 2010 | 34.20 | 34.49 | 34.11 | 34.29 | 10,093 | +0.04(+0.11%) |
Sep 28, 2010 | 34.05 | 34.28 | 33.58 | 34.25 | 11,045 | +0.39(+1.16%) |
Sep 27, 2010 | 34.00 | 34.06 | 33.69 | 33.86 | 1,400,798 | -0.15(-0.45%) |
Sep 24, 2010 | 33.44 | 34.15 | 33.37 | 34.02 | 1,195,751 | +0.75(+2.27%) |
Sep 23, 2010 | 33.26 | 33.46 | 33.01 | 33.26 | 148 | -0.09(-0.26%) |
Sep 22, 2010 | 33.06 | 33.36 | 32.98 | 33.35 | 1,349,982 | +0.33(+0.99%) |
Sep 21, 2010 | 33.31 | 33.49 | 33.00 | 33.02 | 1,270,167 | -0.30(-0.89%) |
Sep 20, 2010 | 33.01 | 33.33 | 32.88 | 33.32 | 1,090,085 | +0.31(+0.95%) |
Sep 17, 2010 | 33.01 | 33.06 | 32.87 | 33.01 | 2,439,302 | +0.27(+0.82%) |
Sep 15, 2010 | 32.34 | 32.75 | 32.26 | 32.74 | 1,261,677 | +0.34(+1.05%) |
Sep 14, 2010 | 32.10 | 32.54 | 32.06 | 32.40 | 1,347,337 | +0.22(+0.68%) |
Sep 13, 2010 | 32.11 | 32.22 | 32.06 | 32.18 | 975,704 | +0.20(+0.64%) |
Sep 10, 2010 | 32.29 | 32.29 | 31.95 | 31.98 | 1,156,584 | -0.23(-0.72%) |
Sep 09, 2010 | 32.74 | 32.80 | 32.17 | 32.21 | 835,902 | -0.26(-0.80%) |
Sep 08, 2010 | 32.27 | 32.61 | 32.27 | 32.47 | 1,419,830 | +0.28(+0.86%) |
Sep 07, 2010 | 32.34 | 32.35 | 32.19 | 32.19 | 192 | -0.15(-0.47%) |
Sep 03, 2010 | 32.64 | 32.69 | 32.24 | 32.35 | 1,266,571 | -0.12(-0.36%) |
Sep 02, 2010 | 32.47 | 32.51 | 32.32 | 32.46 | 6,767 | +0.01(+0.04%) |
Sep 01, 2010 | 31.78 | 32.53 | 31.72 | 32.45 | 1,617,389 | +0.86(+2.72%) |
Aug 31, 2010 | 31.57 | 31.77 | 31.27 | 31.59 | 3,721 | +0.09(+0.29%) |
Aug 30, 2010 | 31.70 | 31.94 | 31.43 | 31.50 | 1,170,070 | -0.25(-0.78%) |
Aug 27, 2010 | 31.78 | 32.13 | 31.48 | 31.74 | 1,682,415 | -0.05(-0.16%) |
Aug 26, 2010 | 32.26 | 32.36 | 31.67 | 31.80 | 1,368,625 | -0.37(-1.14%) |
Aug 25, 2010 | 32.39 | 32.40 | 32.05 | 32.16 | 3,796,809 | -0.35(-1.06%) |
Aug 24, 2010 | 32.65 | 32.93 | 32.45 | 32.51 | 242 | -0.47(-1.42%) |
Aug 23, 2010 | 33.29 | 33.29 | 32.93 | 32.98 | 672,417 | -0.12(-0.37%) |
Aug 20, 2010 | 32.94 | 33.27 | 32.78 | 33.10 | 995,520 | -0.09(-0.26%) |
Aug 19, 2010 | 33.47 | 33.47 | 32.85 | 33.19 | 242 | -0.36(-1.07%) |
Aug 18, 2010 | 33.43 | 33.60 | 33.14 | 33.55 | 1,121,211 | +0.09(+0.28%) |
Aug 17, 2010 | 33.02 | 33.79 | 33.00 | 33.45 | 1,344,346 | +0.54(+1.64%) |
Aug 16, 2010 | 32.85 | 33.02 | 32.49 | 32.91 | 995,517 | +0.03(+0.09%) |
Aug 13, 2010 | 32.88 | 33.08 | 32.75 | 32.88 | 1,188,206 | -0.11(-0.33%) |
Aug 12, 2010 | 32.68 | 33.00 | 32.42 | 32.99 | 1,124,193 | +0.11(+0.33%) |
Aug 11, 2010 | 32.93 | 33.06 | 32.60 | 32.88 | 1,183,023 | -0.40(-1.21%) |
Aug 10, 2010 | 33.04 | 33.46 | 32.86 | 33.29 | 1,039,506 | +0.12(+0.37%) |
Aug 09, 2010 | 33.06 | 33.24 | 33.00 | 33.16 | 1,371,837 | +0.24(+0.72%) |
Aug 06, 2010 | 32.93 | 33.45 | 32.49 | 32.93 | 1,727,966 | -0.77(-2.29%) |
Aug 05, 2010 | 33.84 | 33.86 | 33.49 | 33.70 | 1,215,117 | -0.25(-0.72%) |
Aug 04, 2010 | 33.47 | 33.97 | 33.21 | 33.94 | 1,573,701 | +0.24(+0.71%) |
Aug 03, 2010 | 32.97 | 33.80 | 32.83 | 33.71 | 1,920,175 | +0.55(+1.65%) |