Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.53 | 32.48 | 31.51 | 32.28 | 822,028 | +0.68(+2.15%) |
Oct 28, 2010 | 31.89 | 32.36 | 31.47 | 31.60 | 485,063 | -0.04(-0.12%) |
Oct 27, 2010 | 31.22 | 31.72 | 30.97 | 31.64 | 1,144,494 | -0.48(-1.49%) |
Oct 25, 2010 | 32.03 | 32.33 | 31.79 | 32.12 | 1,222,245 | +0.47(+1.49%) |
Oct 22, 2010 | 31.89 | 31.94 | 30.70 | 31.65 | 1,500,164 | -0.25(-0.80%) |
Oct 21, 2010 | 30.78 | 32.20 | 30.58 | 31.90 | 3,821,384 | -0.85(-2.59%) |
Oct 20, 2010 | 32.55 | 33.25 | 32.42 | 32.75 | 949,633 | +0.44(+1.36%) |
Oct 19, 2010 | 32.64 | 33.17 | 32.17 | 32.31 | 867,577 | -1.12(-3.35%) |
Oct 18, 2010 | 33.16 | 33.46 | 32.85 | 33.43 | 648,063 | +0.29(+0.88%) |
Oct 15, 2010 | 33.60 | 33.62 | 32.27 | 33.14 | 928,393 | -0.12(-0.37%) |
Oct 14, 2010 | 33.38 | 33.63 | 32.99 | 33.26 | 808,160 | -0.19(-0.55%) |
Oct 13, 2010 | 33.72 | 33.82 | 33.38 | 33.45 | 798,019 | +0.09(+0.28%) |
Oct 12, 2010 | 33.47 | 33.59 | 32.70 | 33.35 | 798,067 | -0.25(-0.76%) |
Oct 11, 2010 | 33.86 | 34.05 | 33.45 | 33.61 | 756,328 | -0.25(-0.73%) |
Oct 08, 2010 | 33.86 | 33.94 | 32.76 | 33.86 | 829,906 | +1.11(+3.39%) |
Oct 07, 2010 | 33.17 | 33.17 | 32.09 | 32.74 | 776,274 | -0.21(-0.63%) |
Oct 06, 2010 | 32.61 | 33.15 | 32.54 | 32.95 | 608,267 | +0.34(+1.04%) |
Oct 05, 2010 | 32.34 | 32.88 | 32.16 | 32.61 | 804,989 | +0.66(+2.08%) |
Oct 04, 2010 | 32.50 | 32.57 | 31.55 | 31.95 | 1,015,029 | -0.59(-1.82%) |
Oct 01, 2010 | 32.54 | 32.81 | 32.21 | 32.54 | 947,927 | +0.51(+1.58%) |
Sep 30, 2010 | 32.03 | 32.47 | 31.51 | 32.04 | 8,426 | +0.27(+0.86%) |
Sep 29, 2010 | 31.65 | 32.06 | 31.54 | 31.76 | 914,739 | +0.02(+0.07%) |
Sep 28, 2010 | 31.58 | 31.86 | 30.82 | 31.74 | 1,116,320 | +0.11(+0.34%) |
Sep 27, 2010 | 32.25 | 32.38 | 31.56 | 31.63 | 1,040,795 | -0.62(-1.94%) |
Sep 24, 2010 | 31.46 | 32.40 | 31.46 | 32.26 | 794,664 | +1.27(+4.11%) |
Sep 23, 2010 | 31.19 | 31.82 | 30.93 | 30.99 | 968,687 | -0.59(-1.86%) |
Sep 22, 2010 | 30.93 | 31.96 | 30.93 | 31.57 | 1,113,286 | +0.58(+1.87%) |
Sep 21, 2010 | 30.61 | 31.62 | 30.39 | 30.99 | 1,126,616 | +0.23(+0.75%) |
Sep 20, 2010 | 31.19 | 31.19 | 30.52 | 30.76 | 1,520,261 | -0.36(-1.16%) |
Sep 17, 2010 | 31.12 | 31.59 | 30.83 | 31.12 | 1,711,286 | -0.19(-0.62%) |
Sep 15, 2010 | 31.22 | 31.49 | 30.85 | 31.32 | 1,018,770 | -0.32(-1.00%) |
Sep 14, 2010 | 31.60 | 32.14 | 31.13 | 31.63 | 56,537 | -0.22(-0.68%) |
Sep 13, 2010 | 31.78 | 32.27 | 31.78 | 31.85 | 706,736 | +0.52(+1.65%) |
Sep 10, 2010 | 31.27 | 31.65 | 31.02 | 31.33 | 573,138 | +0.09(+0.30%) |
Sep 09, 2010 | 31.96 | 32.03 | 31.02 | 31.24 | 992,489 | -0.26(-0.83%) |
Sep 08, 2010 | 31.08 | 32.00 | 31.06 | 31.50 | 940,693 | +0.53(+1.72%) |
Sep 07, 2010 | 31.05 | 31.56 | 30.79 | 30.97 | 862,787 | -0.32(-1.04%) |
Sep 03, 2010 | 31.36 | 31.46 | 30.94 | 31.29 | 570,018 | +0.56(+1.81%) |
Sep 02, 2010 | 30.58 | 31.06 | 30.20 | 30.74 | 968,144 | +0.05(+0.18%) |
Sep 01, 2010 | 29.33 | 30.72 | 29.33 | 30.68 | 904,287 | +1.98(+6.91%) |
Aug 31, 2010 | 28.66 | 29.24 | 28.25 | 28.70 | 4,899 | +0.27(+0.95%) |
Aug 30, 2010 | 28.98 | 29.27 | 28.32 | 28.43 | 1,001,305 | -0.93(-3.15%) |
Aug 27, 2010 | 29.36 | 29.75 | 28.00 | 29.36 | 1,706,050 | +0.79(+2.75%) |
Aug 26, 2010 | 28.57 | 28.83 | 28.01 | 28.57 | 1,542,647 | +0.49(+1.76%) |
Aug 25, 2010 | 27.48 | 28.18 | 26.67 | 28.08 | 2,207,838 | +0.34(+1.22%) |
Aug 24, 2010 | 28.15 | 28.42 | 27.73 | 27.74 | 1,229,832 | -1.03(-3.59%) |
Aug 23, 2010 | 29.87 | 29.95 | 28.76 | 28.77 | 1,216,317 | -0.91(-3.07%) |
Aug 20, 2010 | 30.01 | 30.01 | 29.19 | 29.68 | 849,974 | -0.52(-1.71%) |
Aug 19, 2010 | 30.69 | 31.43 | 30.08 | 30.20 | 910,111 | -0.70(-2.27%) |
Aug 18, 2010 | 30.21 | 31.15 | 30.01 | 30.90 | 917,932 | +0.31(+1.01%) |
Aug 17, 2010 | 30.38 | 30.79 | 29.92 | 30.59 | 913,570 | +0.71(+2.37%) |
Aug 16, 2010 | 29.45 | 30.05 | 29.28 | 29.88 | 1,244,347 | +0.37(+1.25%) |
Aug 13, 2010 | 29.52 | 29.98 | 29.46 | 29.52 | 556,786 | -0.45(-1.51%) |
Aug 12, 2010 | 29.15 | 30.13 | 28.92 | 29.97 | 1,251,730 | +0.33(+1.12%) |
Aug 11, 2010 | 30.13 | 30.39 | 29.58 | 29.64 | 1,120,122 | -1.22(-3.94%) |
Aug 10, 2010 | 30.87 | 31.24 | 30.50 | 30.85 | 2,339 | -0.52(-1.67%) |
Aug 09, 2010 | 32.20 | 32.34 | 31.27 | 31.38 | 1,091,987 | -0.47(-1.47%) |
Aug 06, 2010 | 31.85 | 31.88 | 30.62 | 31.85 | 1,379,216 | +0.78(+2.53%) |
Aug 05, 2010 | 31.02 | 31.21 | 30.68 | 31.06 | 521,705 | -0.36(-1.15%) |
Aug 04, 2010 | 31.24 | 31.45 | 30.57 | 31.42 | 814,107 | +0.42(+1.34%) |
Aug 03, 2010 | 30.97 | 31.35 | 30.58 | 31.01 | 454 | -0.08(-0.25%) |