Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.41 | 35.27 | 34.41 | 35.13 | 473,605 | +0.72(+2.10%) |
Oct 28, 2010 | 34.97 | 35.20 | 34.04 | 34.41 | 569,475 | -0.27(-0.78%) |
Oct 27, 2010 | 35.03 | 35.03 | 34.54 | 34.68 | 430,227 | -0.95(-2.68%) |
Oct 25, 2010 | 35.47 | 35.90 | 35.47 | 35.64 | 242,484 | +0.47(+1.34%) |
Oct 22, 2010 | 34.93 | 35.29 | 34.93 | 35.17 | 233,822 | +0.26(+0.76%) |
Oct 21, 2010 | 35.52 | 35.52 | 34.70 | 34.90 | 725,142 | -0.08(-0.23%) |
Oct 20, 2010 | 35.09 | 35.47 | 32.88 | 34.98 | 2,930,292 | -0.99(-2.74%) |
Oct 19, 2010 | 35.86 | 36.52 | 35.69 | 35.97 | 637,772 | -0.26(-0.71%) |
Oct 18, 2010 | 35.72 | 36.25 | 35.71 | 36.23 | 232,320 | +0.57(+1.60%) |
Oct 15, 2010 | 36.18 | 36.64 | 35.64 | 35.66 | 483,050 | -0.38(-1.05%) |
Oct 14, 2010 | 36.06 | 36.33 | 35.79 | 36.03 | 222,622 | +0.02(+0.05%) |
Oct 13, 2010 | 36.01 | 36.48 | 35.88 | 36.01 | 526,781 | +0.25(+0.70%) |
Oct 12, 2010 | 35.58 | 36.00 | 35.22 | 35.76 | 454,781 | +0.16(+0.44%) |
Oct 11, 2010 | 35.77 | 36.01 | 35.46 | 35.61 | 387,240 | -0.08(-0.23%) |
Oct 08, 2010 | 35.69 | 35.82 | 35.10 | 35.69 | 455,014 | +0.32(+0.90%) |
Oct 07, 2010 | 35.92 | 35.97 | 35.07 | 35.37 | 334,541 | -0.32(-0.91%) |
Oct 06, 2010 | 35.51 | 35.96 | 35.49 | 35.69 | 356,470 | +0.01(+0.02%) |
Oct 05, 2010 | 35.20 | 35.79 | 34.77 | 35.69 | 498,667 | +0.86(+2.48%) |
Oct 04, 2010 | 34.98 | 35.19 | 34.74 | 34.82 | 654,234 | -0.16(-0.46%) |
Oct 01, 2010 | 34.98 | 35.32 | 34.56 | 34.98 | 7,038,688 | +0.35(+1.00%) |
Sep 30, 2010 | 34.64 | 34.92 | 34.24 | 34.64 | 8,555 | +0.15(+0.44%) |
Sep 29, 2010 | 34.71 | 34.95 | 34.39 | 34.49 | 691,011 | -0.40(-1.14%) |
Sep 28, 2010 | 35.03 | 35.19 | 34.40 | 34.89 | 417 | +0.14(+0.39%) |
Sep 27, 2010 | 35.22 | 35.22 | 34.59 | 34.75 | 310,581 | -0.43(-1.22%) |
Sep 24, 2010 | 35.35 | 35.55 | 34.98 | 35.18 | 546,162 | +0.16(+0.46%) |
Sep 23, 2010 | 35.39 | 35.86 | 34.95 | 35.02 | 1,731 | -0.72(-2.00%) |
Sep 22, 2010 | 35.18 | 35.96 | 35.18 | 35.73 | 819,624 | +1.32(+3.83%) |
Sep 21, 2010 | 34.47 | 34.75 | 34.30 | 34.41 | 390,786 | -0.13(-0.38%) |
Sep 20, 2010 | 33.25 | 34.57 | 32.91 | 34.54 | 588,355 | +1.28(+3.85%) |
Sep 17, 2010 | 33.26 | 33.34 | 32.53 | 33.26 | 1,327,318 | +0.38(+1.15%) |
Sep 15, 2010 | 32.69 | 33.19 | 32.68 | 32.88 | 448,542 | -0.04(-0.11%) |
Sep 14, 2010 | 32.78 | 33.00 | 32.68 | 32.92 | 41,180 | +0.12(+0.38%) |
Sep 13, 2010 | 32.98 | 33.13 | 32.57 | 32.80 | 565,968 | +0.09(+0.29%) |
Sep 10, 2010 | 33.20 | 33.44 | 32.65 | 32.70 | 520,280 | -0.39(-1.18%) |
Sep 09, 2010 | 33.11 | 33.26 | 32.57 | 33.09 | 301,848 | +0.47(+1.43%) |
Sep 08, 2010 | 32.13 | 32.72 | 31.96 | 32.63 | 318,859 | +0.49(+1.53%) |
Sep 07, 2010 | 32.34 | 32.35 | 31.86 | 32.14 | 1,409 | -0.26(-0.79%) |
Sep 03, 2010 | 32.66 | 32.96 | 32.35 | 32.39 | 570,270 | -0.12(-0.36%) |
Sep 02, 2010 | 32.71 | 33.07 | 32.35 | 32.51 | 1,107 | -0.37(-1.13%) |
Sep 01, 2010 | 32.37 | 33.03 | 31.97 | 32.88 | 334,956 | +0.92(+2.88%) |
Aug 31, 2010 | 31.97 | 32.32 | 31.60 | 31.96 | 3,215 | -0.32(-0.98%) |
Aug 30, 2010 | 32.89 | 32.97 | 32.24 | 32.28 | 419,767 | -0.76(-2.30%) |
Aug 27, 2010 | 33.04 | 33.08 | 32.04 | 33.04 | 205,978 | +0.76(+2.35%) |
Aug 26, 2010 | 32.74 | 32.91 | 32.17 | 32.28 | 987 | -0.42(-1.29%) |
Aug 25, 2010 | 32.51 | 32.88 | 32.20 | 32.70 | 977 | -0.05(-0.15%) |
Aug 24, 2010 | 32.47 | 33.20 | 32.32 | 32.75 | 3,970 | -0.09(-0.27%) |
Aug 23, 2010 | 33.19 | 33.41 | 32.76 | 32.84 | 197,983 | -0.27(-0.81%) |
Aug 20, 2010 | 32.80 | 33.16 | 32.35 | 33.11 | 275,559 | +0.02(+0.08%) |
Aug 19, 2010 | 33.73 | 33.79 | 32.99 | 33.08 | 3,412 | -0.90(-2.64%) |
Aug 18, 2010 | 33.65 | 34.23 | 33.27 | 33.98 | 15,321 | +0.32(+0.96%) |
Aug 17, 2010 | 33.23 | 34.02 | 33.15 | 33.65 | 2,356 | +0.77(+2.33%) |
Aug 16, 2010 | 32.73 | 33.16 | 32.56 | 32.89 | 150,874 | -0.08(-0.25%) |
Aug 13, 2010 | 32.97 | 33.40 | 32.89 | 32.97 | 273,711 | -0.30(-0.92%) |
Aug 12, 2010 | 32.87 | 33.51 | 32.87 | 33.27 | 269,702 | -0.27(-0.80%) |
Aug 11, 2010 | 34.06 | 34.06 | 33.19 | 33.54 | 444,737 | -1.11(-3.20%) |
Aug 10, 2010 | 34.69 | 35.02 | 34.28 | 34.65 | 335,425 | -0.47(-1.33%) |
Aug 09, 2010 | 34.35 | 35.25 | 34.16 | 35.12 | 403,114 | +1.08(+3.16%) |
Aug 06, 2010 | 34.04 | 34.30 | 33.59 | 34.04 | 244,994 | -0.30(-0.87%) |
Aug 05, 2010 | 34.40 | 34.82 | 34.28 | 34.34 | 210,657 | -0.34(-0.99%) |
Aug 04, 2010 | 34.71 | 35.03 | 34.44 | 34.68 | 356,688 | +0.04(+0.11%) |
Aug 03, 2010 | 35.15 | 35.45 | 34.57 | 34.64 | 480,718 | -0.72(-2.02%) |