Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.96 | 34.25 | 33.93 | 34.00 | 195,053 | -0.11(-0.33%) |
Oct 28, 2010 | 34.42 | 34.59 | 33.85 | 34.12 | 236,491 | -0.10(-0.29%) |
Oct 27, 2010 | 34.45 | 34.52 | 33.96 | 34.22 | 405,993 | -0.54(-1.57%) |
Oct 25, 2010 | 34.41 | 34.94 | 34.30 | 34.76 | 360,784 | +0.61(+1.77%) |
Oct 22, 2010 | 34.07 | 34.22 | 34.03 | 34.16 | 198,237 | +0.17(+0.49%) |
Oct 21, 2010 | 34.07 | 34.36 | 33.57 | 33.99 | 311,063 | +0.14(+0.42%) |
Oct 20, 2010 | 33.27 | 34.27 | 33.27 | 33.85 | 335,102 | +0.82(+2.47%) |
Oct 19, 2010 | 33.05 | 33.68 | 32.56 | 33.03 | 450,091 | -0.64(-1.89%) |
Oct 18, 2010 | 33.23 | 33.67 | 33.07 | 33.67 | 338,755 | +0.54(+1.64%) |
Oct 15, 2010 | 33.40 | 33.44 | 32.71 | 33.12 | 498,514 | +0.16(+0.48%) |
Oct 14, 2010 | 32.80 | 33.25 | 32.60 | 32.97 | 514,954 | +0.16(+0.49%) |
Oct 13, 2010 | 32.70 | 32.96 | 32.45 | 32.80 | 622,405 | +0.35(+1.09%) |
Oct 12, 2010 | 32.43 | 32.63 | 31.88 | 32.45 | 145,473 | -0.15(-0.45%) |
Oct 11, 2010 | 32.80 | 32.90 | 32.42 | 32.60 | 197,402 | -0.21(-0.64%) |
Oct 08, 2010 | 32.67 | 33.01 | 31.97 | 32.81 | 627,820 | +0.15(+0.47%) |
Oct 07, 2010 | 32.83 | 32.87 | 32.33 | 32.66 | 176,240 | +0.14(+0.43%) |
Oct 06, 2010 | 32.47 | 32.64 | 32.33 | 32.52 | 357,331 | -0.15(-0.47%) |
Oct 05, 2010 | 31.69 | 32.79 | 31.30 | 32.67 | 449,758 | +1.43(+4.56%) |
Oct 04, 2010 | 32.03 | 32.20 | 31.02 | 31.24 | 310,140 | -0.91(-2.83%) |
Oct 01, 2010 | 32.54 | 32.54 | 31.58 | 32.16 | 382,093 | +0.04(+0.12%) |
Sep 30, 2010 | 32.21 | 32.83 | 32.03 | 32.12 | 496,449 | +0.24(+0.74%) |
Sep 29, 2010 | 31.69 | 32.24 | 31.59 | 31.88 | 275,796 | +0.00(+0.00%) |
Sep 28, 2010 | 31.36 | 31.92 | 30.69 | 31.88 | 379,340 | +0.74(+2.38%) |
Sep 27, 2010 | 31.38 | 31.44 | 30.82 | 31.14 | 394,860 | -0.27(-0.86%) |
Sep 24, 2010 | 30.70 | 31.48 | 30.59 | 31.41 | 439,541 | +1.15(+3.82%) |
Sep 23, 2010 | 30.86 | 31.31 | 30.20 | 30.25 | 690,965 | -0.97(-3.11%) |
Sep 22, 2010 | 31.38 | 31.97 | 31.00 | 31.23 | 251,447 | -0.37(-1.17%) |
Sep 21, 2010 | 31.71 | 32.04 | 31.56 | 31.60 | 451,169 | -0.13(-0.41%) |
Sep 20, 2010 | 30.76 | 31.76 | 30.57 | 31.73 | 594,364 | +1.02(+3.34%) |
Sep 17, 2010 | 30.85 | 30.86 | 30.15 | 30.70 | 650,100 | +0.21(+0.70%) |
Sep 15, 2010 | 30.39 | 30.74 | 30.10 | 30.49 | 332,110 | -0.01(-0.04%) |
Sep 14, 2010 | 30.45 | 30.69 | 30.25 | 30.50 | 392,570 | +0.01(+0.03%) |
Sep 13, 2010 | 30.11 | 30.63 | 29.67 | 30.49 | 573,448 | +0.76(+2.57%) |
Sep 10, 2010 | 29.81 | 29.96 | 29.61 | 29.73 | 361,553 | +0.04(+0.15%) |
Sep 09, 2010 | 30.03 | 30.12 | 29.48 | 29.69 | 362,482 | -0.03(-0.09%) |
Sep 08, 2010 | 29.76 | 30.03 | 29.61 | 29.71 | 354,534 | +0.08(+0.26%) |
Sep 07, 2010 | 30.48 | 30.48 | 29.54 | 29.64 | 341,141 | -0.58(-1.90%) |
Sep 03, 2010 | 30.09 | 30.43 | 29.98 | 30.21 | 441,264 | +0.54(+1.81%) |
Sep 02, 2010 | 29.06 | 29.71 | 28.82 | 29.68 | 390,445 | +0.63(+2.16%) |
Sep 01, 2010 | 28.76 | 29.33 | 28.39 | 29.05 | 452,890 | +1.08(+3.86%) |
Aug 31, 2010 | 27.46 | 28.29 | 27.36 | 27.97 | 396,746 | +0.39(+1.42%) |
Aug 30, 2010 | 28.43 | 28.54 | 27.57 | 27.57 | 343,403 | -1.08(-3.77%) |
Aug 27, 2010 | 28.16 | 28.75 | 27.69 | 28.66 | 350,090 | +0.89(+3.20%) |
Aug 26, 2010 | 28.06 | 28.50 | 27.54 | 27.77 | 364,586 | -0.21(-0.76%) |
Aug 25, 2010 | 27.37 | 28.08 | 27.13 | 27.98 | 422,861 | +0.36(+1.31%) |
Aug 24, 2010 | 27.38 | 27.94 | 26.83 | 27.62 | 695,828 | -0.09(-0.31%) |
Aug 23, 2010 | 28.46 | 28.58 | 27.69 | 27.71 | 410,642 | -0.51(-1.82%) |
Aug 20, 2010 | 29.51 | 29.54 | 27.84 | 28.22 | 715,269 | +0.16(+0.57%) |
Aug 19, 2010 | 28.49 | 29.00 | 27.93 | 28.06 | 516,861 | -0.71(-2.46%) |
Aug 18, 2010 | 28.64 | 29.34 | 28.23 | 28.77 | 346,826 | -0.07(-0.26%) |
Aug 17, 2010 | 28.34 | 29.18 | 28.24 | 28.84 | 284,023 | +0.83(+2.98%) |
Aug 16, 2010 | 27.38 | 28.24 | 27.25 | 28.01 | 253,763 | +0.24(+0.88%) |
Aug 13, 2010 | 27.84 | 28.24 | 27.54 | 27.76 | 438,575 | -0.11(-0.41%) |
Aug 12, 2010 | 27.45 | 28.09 | 27.17 | 27.88 | 339,701 | -0.09(-0.33%) |
Aug 11, 2010 | 28.74 | 28.95 | 27.81 | 27.97 | 562,350 | -1.51(-5.11%) |
Aug 10, 2010 | 29.32 | 29.86 | 29.22 | 29.47 | 382,248 | -0.26(-0.88%) |
Aug 09, 2010 | 29.72 | 30.06 | 29.57 | 29.73 | 345,716 | +0.10(+0.32%) |
Aug 06, 2010 | 29.01 | 29.70 | 28.80 | 29.64 | 512,991 | +0.19(+0.65%) |
Aug 05, 2010 | 29.01 | 29.53 | 28.91 | 29.45 | 617,358 | +0.20(+0.70%) |
Aug 04, 2010 | 28.64 | 29.28 | 28.61 | 29.24 | 373,479 | +0.67(+2.34%) |
Aug 03, 2010 | 28.77 | 29.23 | 28.46 | 28.57 | 336,596 | -0.38(-1.31%) |