Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.06 | 35.17 | 34.56 | 34.97 | 4,989 | -0.23(-0.65%) |
Oct 28, 2010 | 35.52 | 35.52 | 35.12 | 35.20 | 17,065 | +0.08(+0.23%) |
Oct 27, 2010 | 34.92 | 35.24 | 34.05 | 35.12 | 7,269 | +0.17(+0.49%) |
Oct 25, 2010 | 35.36 | 35.42 | 34.55 | 34.95 | 15,476 | -0.05(-0.14%) |
Oct 22, 2010 | 34.78 | 35.03 | 34.41 | 35.00 | 7,266 | +0.46(+1.33%) |
Oct 21, 2010 | 35.00 | 35.17 | 34.30 | 34.54 | 13,731 | -0.60(-1.71%) |
Oct 20, 2010 | 34.41 | 35.15 | 34.41 | 35.14 | 21,111 | +0.76(+2.21%) |
Oct 19, 2010 | 34.95 | 35.16 | 34.32 | 34.38 | 49,419 | -1.72(-4.76%) |
Oct 18, 2010 | 35.60 | 36.13 | 35.60 | 36.10 | 19,335 | +0.80(+2.27%) |
Oct 15, 2010 | 36.02 | 36.03 | 35.18 | 35.30 | 27,041 | -0.52(-1.45%) |
Oct 14, 2010 | 36.10 | 36.34 | 35.58 | 35.82 | 24,801 | -0.41(-1.13%) |
Oct 13, 2010 | 36.15 | 36.33 | 35.97 | 36.23 | 23,078 | +0.64(+1.80%) |
Oct 12, 2010 | 36.19 | 36.19 | 35.52 | 35.59 | 23,851 | -0.46(-1.28%) |
Oct 11, 2010 | 35.98 | 36.44 | 35.94 | 36.05 | 18,348 | -0.02(-0.06%) |
Oct 08, 2010 | 36.07 | 36.14 | 35.67 | 36.07 | 29,648 | +0.65(+1.84%) |
Oct 07, 2010 | 36.63 | 36.63 | 35.36 | 35.42 | 32,040 | -0.70(-1.94%) |
Oct 06, 2010 | 35.70 | 36.30 | 35.35 | 36.12 | 37,926 | +0.48(+1.35%) |
Oct 05, 2010 | 35.21 | 35.66 | 35.16 | 35.64 | 28,009 | +0.53(+1.51%) |
Oct 04, 2010 | 35.39 | 35.57 | 35.10 | 35.11 | 46,424 | +0.01(+0.03%) |
Oct 01, 2010 | 35.10 | 35.10 | 34.44 | 35.10 | 34,114 | +1.03(+3.02%) |
Sep 30, 2010 | 33.64 | 34.22 | 33.51 | 34.07 | 54,775 | +0.83(+2.50%) |
Sep 29, 2010 | 32.40 | 33.33 | 32.21 | 33.24 | 38,119 | +0.76(+2.34%) |
Sep 28, 2010 | 32.57 | 32.99 | 32.42 | 32.48 | 27,030 | +0.06(+0.19%) |
Sep 27, 2010 | 32.61 | 32.61 | 32.13 | 32.42 | 17,058 | -0.13(-0.40%) |
Sep 24, 2010 | 32.28 | 32.77 | 32.28 | 32.55 | 20,410 | +0.59(+1.85%) |
Sep 23, 2010 | 31.66 | 32.29 | 31.58 | 31.96 | 14,625 | +0.02(+0.06%) |
Sep 22, 2010 | 32.29 | 32.43 | 31.60 | 31.94 | 23,610 | -0.22(-0.68%) |
Sep 21, 2010 | 32.72 | 32.77 | 32.16 | 32.16 | 32,183 | -0.54(-1.65%) |
Sep 20, 2010 | 32.30 | 33.00 | 32.30 | 32.70 | 25,140 | +0.48(+1.49%) |
Sep 17, 2010 | 32.22 | 32.56 | 31.99 | 32.22 | 35,391 | -0.58(-1.77%) |
Sep 15, 2010 | 32.76 | 32.99 | 32.63 | 32.80 | 26,374 | -0.26(-0.78%) |
Sep 14, 2010 | 33.21 | 33.59 | 32.88 | 33.06 | 19,194 | -0.21(-0.63%) |
Sep 13, 2010 | 33.64 | 33.76 | 33.22 | 33.27 | 34,207 | +0.10(+0.30%) |
Sep 10, 2010 | 32.78 | 33.21 | 32.78 | 33.17 | 78,091 | +0.75(+2.31%) |
Sep 09, 2010 | 32.96 | 33.00 | 32.41 | 32.42 | 44,710 | -0.11(-0.34%) |
Sep 08, 2010 | 32.43 | 32.92 | 32.43 | 32.53 | 20,331 | +0.24(+0.74%) |
Sep 07, 2010 | 32.02 | 33.00 | 31.63 | 32.29 | 45,021 | +0.16(+0.50%) |
Sep 03, 2010 | 32.17 | 32.27 | 31.53 | 32.13 | 31,087 | -0.14(-0.43%) |
Sep 02, 2010 | 31.71 | 32.27 | 31.57 | 32.27 | 21,505 | +0.57(+1.80%) |
Sep 01, 2010 | 31.76 | 32.01 | 31.49 | 31.70 | 17,076 | +0.52(+1.67%) |
Aug 31, 2010 | 32.00 | 32.16 | 31.04 | 31.18 | 27,216 | -0.86(-2.68%) |
Aug 30, 2010 | 32.04 | 32.12 | 31.90 | 32.04 | 31,074 | -0.22(-0.68%) |
Aug 27, 2010 | 32.26 | 32.27 | 31.00 | 32.26 | 29,525 | +0.88(+2.80%) |
Aug 26, 2010 | 31.06 | 31.47 | 31.06 | 31.38 | 38,897 | +0.62(+2.02%) |
Aug 25, 2010 | 30.30 | 30.77 | 30.00 | 30.76 | 39,298 | +0.40(+1.32%) |
Aug 24, 2010 | 30.46 | 30.66 | 30.32 | 30.36 | 41,126 | -0.51(-1.65%) |
Aug 23, 2010 | 31.35 | 31.60 | 30.86 | 30.87 | 37,866 | -0.60(-1.91%) |
Aug 20, 2010 | 31.42 | 31.48 | 31.20 | 31.47 | 39,600 | -0.12(-0.38%) |
Aug 19, 2010 | 31.94 | 32.00 | 31.38 | 31.59 | 38,377 | -0.43(-1.34%) |
Aug 18, 2010 | 31.69 | 32.15 | 31.32 | 32.02 | 41,610 | -0.05(-0.16%) |
Aug 17, 2010 | 32.05 | 32.29 | 31.93 | 32.07 | 24,257 | +0.41(+1.30%) |
Aug 16, 2010 | 31.62 | 31.85 | 31.50 | 31.66 | 24,805 | -0.25(-0.78%) |
Aug 13, 2010 | 31.91 | 32.18 | 31.69 | 31.91 | 27,458 | -0.23(-0.72%) |
Aug 12, 2010 | 32.31 | 32.40 | 32.00 | 32.14 | 36,734 | -0.52(-1.59%) |
Aug 11, 2010 | 33.82 | 33.82 | 32.64 | 32.66 | 94,568 | -1.56(-4.57%) |
Aug 10, 2010 | 34.25 | 34.47 | 34.00 | 34.22 | 24,711 | -0.61(-1.74%) |
Aug 09, 2010 | 34.98 | 34.98 | 34.65 | 34.83 | 6,822 | +0.15(+0.43%) |
Aug 06, 2010 | 34.68 | 35.41 | 34.43 | 34.68 | 42,280 | -0.82(-2.31%) |
Aug 05, 2010 | 35.26 | 35.58 | 35.25 | 35.50 | 10,645 | -0.22(-0.62%) |
Aug 04, 2010 | 35.88 | 36.00 | 35.49 | 35.72 | 63,011 | -0.25(-0.70%) |
Aug 03, 2010 | 35.88 | 36.06 | 35.69 | 35.97 | 100 | +0.30(+0.84%) |