Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.04 | 39.09 | 38.76 | 38.81 | 308,305 | -0.35(-0.90%) |
Oct 28, 2010 | 39.15 | 39.30 | 39.05 | 39.16 | 779,599 | -0.11(-0.28%) |
Oct 27, 2010 | 39.11 | 39.29 | 38.91 | 39.27 | 703,591 | +0.93(+2.43%) |
Oct 25, 2010 | 38.17 | 38.36 | 38.11 | 38.34 | 213,089 | -0.11(-0.29%) |
Oct 22, 2010 | 38.82 | 38.82 | 38.43 | 38.45 | 97,718 | -0.25(-0.64%) |
Oct 21, 2010 | 38.33 | 38.70 | 38.26 | 38.70 | 551,566 | +0.45(+1.18%) |
Oct 20, 2010 | 38.47 | 38.53 | 38.13 | 38.24 | 132,751 | -0.08(-0.22%) |
Oct 19, 2010 | 38.79 | 38.79 | 38.22 | 38.33 | 310,280 | -0.23(-0.60%) |
Oct 18, 2010 | 38.57 | 38.70 | 38.44 | 38.56 | 441,349 | -0.34(-0.88%) |
Oct 15, 2010 | 38.72 | 39.04 | 38.60 | 38.90 | 629,739 | +0.48(+1.25%) |
Oct 14, 2010 | 37.78 | 38.45 | 37.66 | 38.42 | 398,195 | +0.59(+1.56%) |
Oct 13, 2010 | 38.13 | 38.23 | 37.83 | 37.83 | 724,880 | +0.05(+0.12%) |
Oct 12, 2010 | 37.39 | 37.78 | 37.24 | 37.78 | 110,494 | +0.39(+1.04%) |
Oct 11, 2010 | 37.46 | 37.52 | 37.39 | 37.39 | 117,532 | -0.03(-0.07%) |
Oct 08, 2010 | 37.42 | 37.44 | 37.02 | 37.42 | 197,384 | +0.15(+0.40%) |
Oct 07, 2010 | 37.13 | 37.27 | 37.04 | 37.27 | 147,180 | +0.28(+0.75%) |
Oct 06, 2010 | 37.23 | 37.25 | 36.80 | 37.00 | 248,411 | -0.45(-1.21%) |
Oct 05, 2010 | 37.31 | 37.55 | 37.26 | 37.45 | 126,843 | +0.21(+0.57%) |
Oct 04, 2010 | 37.36 | 37.40 | 37.22 | 37.24 | 150,322 | -0.10(-0.27%) |
Oct 01, 2010 | 37.34 | 37.51 | 37.17 | 37.34 | 309,690 | +0.20(+0.55%) |
Sep 30, 2010 | 37.24 | 37.68 | 37.11 | 37.14 | 871,771 | -0.02(-0.05%) |
Sep 29, 2010 | 36.99 | 37.27 | 36.94 | 37.15 | 192,101 | +0.10(+0.27%) |
Sep 28, 2010 | 37.27 | 37.27 | 36.93 | 37.05 | 231,309 | -0.24(-0.64%) |
Sep 27, 2010 | 37.58 | 37.59 | 37.23 | 37.29 | 162,679 | -0.64(-1.68%) |
Sep 24, 2010 | 37.75 | 37.93 | 37.72 | 37.93 | 208,837 | +0.52(+1.38%) |
Sep 23, 2010 | 37.25 | 37.63 | 37.23 | 37.41 | 93,162 | -0.12(-0.32%) |
Sep 22, 2010 | 37.58 | 37.77 | 37.38 | 37.53 | 150,122 | -0.34(-0.90%) |
Sep 21, 2010 | 38.29 | 38.38 | 37.76 | 37.87 | 514 | -0.56(-1.46%) |
Sep 20, 2010 | 38.47 | 38.63 | 38.37 | 38.44 | 235,777 | -0.20(-0.53%) |
Sep 17, 2010 | 38.64 | 38.77 | 38.46 | 38.64 | 124,130 | +0.24(+0.62%) |
Sep 15, 2010 | 38.24 | 38.46 | 38.09 | 38.40 | 122,580 | +0.51(+1.34%) |
Sep 14, 2010 | 38.18 | 38.19 | 37.88 | 37.89 | 131,355 | -0.37(-0.98%) |
Sep 13, 2010 | 38.64 | 38.67 | 38.15 | 38.27 | 245,952 | -0.18(-0.47%) |
Sep 10, 2010 | 38.49 | 38.61 | 38.29 | 38.45 | 359,676 | +0.19(+0.51%) |
Sep 09, 2010 | 37.94 | 38.33 | 37.90 | 38.25 | 223,016 | +0.70(+1.87%) |
Sep 08, 2010 | 37.49 | 37.71 | 37.44 | 37.55 | 114,951 | +0.30(+0.82%) |
Sep 07, 2010 | 37.49 | 37.56 | 37.22 | 37.25 | 242,557 | -0.76(-1.99%) |
Sep 03, 2010 | 38.35 | 38.36 | 37.91 | 38.00 | 616,576 | +0.44(+1.18%) |
Sep 02, 2010 | 37.46 | 37.72 | 37.44 | 37.56 | 319,561 | +0.38(+1.03%) |
Sep 01, 2010 | 36.87 | 37.45 | 36.84 | 37.18 | 310,831 | +0.76(+2.09%) |
Aug 31, 2010 | 36.55 | 36.75 | 36.41 | 36.42 | 169,916 | -0.50(-1.37%) |
Aug 30, 2010 | 37.26 | 37.39 | 36.87 | 36.92 | 449,101 | -0.66(-1.75%) |
Aug 27, 2010 | 37.35 | 37.60 | 36.54 | 37.58 | 645,574 | +1.07(+2.93%) |
Aug 26, 2010 | 36.83 | 36.91 | 36.50 | 36.51 | 186,208 | -0.36(-0.98%) |
Aug 25, 2010 | 36.44 | 36.98 | 36.22 | 36.87 | 613,412 | +0.09(+0.25%) |
Aug 24, 2010 | 37.03 | 37.14 | 36.64 | 36.78 | 390,719 | -0.57(-1.53%) |
Aug 23, 2010 | 37.54 | 37.64 | 37.34 | 37.35 | 122,380 | -0.06(-0.15%) |
Aug 20, 2010 | 37.26 | 37.46 | 37.11 | 37.40 | 245,853 | +0.06(+0.16%) |
Aug 19, 2010 | 37.84 | 37.90 | 37.20 | 37.34 | 246,451 | -0.57(-1.50%) |
Aug 18, 2010 | 37.76 | 37.94 | 37.52 | 37.91 | 445,648 | -0.13(-0.34%) |
Aug 17, 2010 | 37.83 | 38.12 | 37.82 | 38.04 | 373,024 | +0.21(+0.56%) |
Aug 16, 2010 | 38.05 | 38.11 | 37.81 | 37.83 | 307,387 | -0.97(-2.50%) |
Aug 13, 2010 | 38.80 | 39.10 | 38.71 | 38.80 | 234,332 | -0.48(-1.22%) |
Aug 12, 2010 | 39.06 | 39.34 | 38.93 | 39.28 | 193,058 | +0.09(+0.24%) |
Aug 11, 2010 | 39.55 | 39.55 | 39.16 | 39.18 | 1,197,892 | -0.55(-1.39%) |
Aug 10, 2010 | 39.66 | 39.87 | 39.31 | 39.74 | 160,769 | -0.06(-0.16%) |
Aug 09, 2010 | 39.78 | 39.86 | 39.73 | 39.80 | 67,437 | +0.13(+0.33%) |
Aug 06, 2010 | 39.67 | 39.91 | 39.63 | 39.67 | 184,838 | -0.47(-1.17%) |
Aug 05, 2010 | 39.98 | 40.19 | 39.97 | 40.14 | 97,653 | -0.18(-0.43%) |
Aug 04, 2010 | 39.92 | 40.32 | 39.91 | 40.32 | 151,492 | +0.29(+0.71%) |
Aug 03, 2010 | 40.05 | 40.14 | 39.88 | 40.03 | 75,980 | -0.18(-0.46%) |