Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.70 | 40.37 | 39.69 | 40.14 | 308,410 | +0.28(+0.71%) |
Oct 28, 2010 | 39.75 | 40.16 | 39.30 | 39.86 | 353,513 | +0.32(+0.81%) |
Oct 27, 2010 | 39.64 | 39.94 | 38.85 | 39.54 | 340,601 | -0.48(-1.19%) |
Oct 25, 2010 | 39.47 | 40.09 | 39.29 | 40.02 | 465,213 | +0.73(+1.85%) |
Oct 22, 2010 | 39.51 | 39.51 | 39.06 | 39.29 | 506,957 | -0.06(-0.16%) |
Oct 21, 2010 | 38.10 | 39.48 | 38.06 | 39.35 | 828,411 | +1.45(+3.83%) |
Oct 20, 2010 | 37.51 | 38.02 | 37.37 | 37.90 | 402,589 | +0.61(+1.65%) |
Oct 19, 2010 | 37.40 | 37.83 | 37.03 | 37.29 | 464,940 | -0.79(-2.08%) |
Oct 18, 2010 | 38.33 | 38.34 | 37.77 | 38.08 | 248,326 | -0.13(-0.34%) |
Oct 15, 2010 | 38.63 | 38.87 | 37.70 | 38.21 | 898,556 | -0.20(-0.51%) |
Oct 14, 2010 | 38.67 | 38.85 | 38.06 | 38.41 | 299,629 | -0.27(-0.70%) |
Oct 13, 2010 | 38.07 | 38.78 | 37.93 | 38.68 | 618,780 | +0.75(+1.98%) |
Oct 12, 2010 | 37.26 | 38.06 | 36.83 | 37.93 | 449,705 | +0.66(+1.78%) |
Oct 11, 2010 | 37.26 | 37.52 | 37.04 | 37.26 | 303,286 | -0.09(-0.23%) |
Oct 08, 2010 | 37.35 | 37.54 | 36.44 | 37.35 | 622,447 | +0.88(+2.41%) |
Oct 07, 2010 | 36.84 | 36.84 | 35.97 | 36.47 | 960,304 | -0.06(-0.17%) |
Oct 06, 2010 | 36.59 | 36.83 | 36.24 | 36.53 | 274,485 | -0.26(-0.70%) |
Oct 05, 2010 | 36.09 | 36.93 | 35.94 | 36.79 | 641,778 | +1.01(+2.83%) |
Oct 04, 2010 | 36.24 | 36.60 | 35.68 | 35.78 | 327,192 | -0.53(-1.47%) |
Oct 01, 2010 | 36.31 | 36.45 | 35.54 | 36.31 | 425,990 | +0.49(+1.36%) |
Sep 30, 2010 | 35.82 | 36.53 | 35.54 | 35.82 | 5,730 | -0.13(-0.36%) |
Sep 29, 2010 | 35.54 | 35.98 | 35.33 | 35.95 | 511,819 | +0.22(+0.62%) |
Sep 28, 2010 | 34.49 | 35.80 | 33.86 | 35.73 | 324 | +1.25(+3.62%) |
Sep 27, 2010 | 34.82 | 34.82 | 34.35 | 34.48 | 391,136 | -0.24(-0.69%) |
Sep 24, 2010 | 34.34 | 34.91 | 34.34 | 34.72 | 347,295 | +0.61(+1.77%) |
Sep 23, 2010 | 34.34 | 34.65 | 33.97 | 34.12 | 1,340 | -0.65(-1.86%) |
Sep 22, 2010 | 34.75 | 35.06 | 34.51 | 34.76 | 591,062 | -0.07(-0.20%) |
Sep 21, 2010 | 34.48 | 35.18 | 34.13 | 34.83 | 545,901 | +0.34(+0.97%) |
Sep 20, 2010 | 33.63 | 34.57 | 33.35 | 34.50 | 593,702 | +0.90(+2.69%) |
Sep 17, 2010 | 33.59 | 34.29 | 33.20 | 33.59 | 492,305 | -0.28(-0.82%) |
Sep 15, 2010 | 34.05 | 34.35 | 33.34 | 33.87 | 410,844 | -0.38(-1.12%) |
Sep 14, 2010 | 34.48 | 34.58 | 34.13 | 34.26 | 23,620 | -0.40(-1.15%) |
Sep 13, 2010 | 34.68 | 35.05 | 34.36 | 34.66 | 470,142 | +0.45(+1.32%) |
Sep 10, 2010 | 33.61 | 34.29 | 33.55 | 34.20 | 373,425 | +0.66(+1.98%) |
Sep 09, 2010 | 34.96 | 34.96 | 33.27 | 33.54 | 291,257 | -0.94(-2.73%) |
Sep 08, 2010 | 34.17 | 34.66 | 34.17 | 34.48 | 302,759 | +0.35(+1.01%) |
Sep 07, 2010 | 34.52 | 34.57 | 34.01 | 34.14 | 1,095 | -0.49(-1.43%) |
Sep 03, 2010 | 34.44 | 34.80 | 33.78 | 34.63 | 659,217 | +0.67(+1.97%) |
Sep 02, 2010 | 33.16 | 34.07 | 33.10 | 33.96 | 543 | +0.73(+2.20%) |
Sep 01, 2010 | 32.43 | 33.39 | 32.30 | 33.23 | 344,162 | +1.34(+4.19%) |
Aug 31, 2010 | 31.89 | 32.49 | 31.79 | 31.90 | 624 | -0.54(-1.66%) |
Aug 30, 2010 | 33.36 | 33.47 | 32.34 | 32.44 | 458,117 | -0.43(-1.30%) |
Aug 27, 2010 | 33.60 | 33.74 | 32.06 | 32.86 | 490,580 | +0.26(+0.79%) |
Aug 26, 2010 | 32.50 | 32.89 | 32.22 | 32.60 | 766 | +0.20(+0.61%) |
Aug 25, 2010 | 31.77 | 32.52 | 31.20 | 32.41 | 760 | +0.30(+0.94%) |
Aug 24, 2010 | 32.30 | 32.49 | 31.79 | 32.11 | 3,085 | -0.75(-2.28%) |
Aug 23, 2010 | 33.91 | 34.02 | 32.77 | 32.85 | 381,467 | -0.85(-2.53%) |
Aug 20, 2010 | 33.52 | 33.82 | 33.32 | 33.71 | 671,055 | +0.11(+0.33%) |
Aug 19, 2010 | 33.64 | 33.89 | 33.10 | 33.60 | 2,652 | -0.26(-0.78%) |
Aug 18, 2010 | 34.36 | 34.36 | 33.78 | 33.86 | 11,871 | -0.49(-1.44%) |
Aug 17, 2010 | 34.19 | 34.80 | 34.16 | 34.36 | 1,831 | +0.43(+1.27%) |
Aug 16, 2010 | 32.85 | 33.98 | 32.48 | 33.92 | 639,662 | +0.87(+2.64%) |
Aug 13, 2010 | 33.05 | 33.36 | 32.82 | 33.05 | 625,646 | +0.24(+0.72%) |
Aug 12, 2010 | 32.52 | 33.02 | 32.03 | 32.82 | 1,063,141 | -0.24(-0.71%) |
Aug 11, 2010 | 33.75 | 33.86 | 32.85 | 33.05 | 819,374 | -1.55(-4.47%) |
Aug 10, 2010 | 34.66 | 35.20 | 34.29 | 34.60 | 475,421 | -0.57(-1.61%) |
Aug 09, 2010 | 35.28 | 35.48 | 34.94 | 35.16 | 286,075 | +0.04(+0.11%) |
Aug 06, 2010 | 35.12 | 35.77 | 34.86 | 35.12 | 844,646 | -0.79(-2.21%) |
Aug 05, 2010 | 35.75 | 36.24 | 35.59 | 35.92 | 231,402 | -0.19(-0.53%) |
Aug 04, 2010 | 36.09 | 36.48 | 35.66 | 36.11 | 685,280 | +0.06(+0.16%) |
Aug 03, 2010 | 35.75 | 36.50 | 35.54 | 36.05 | 398,947 | +0.20(+0.56%) |