Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.06 | 39.17 | 38.86 | 39.11 | 263,549 | +0.11(+0.28%) |
Oct 28, 2010 | 39.08 | 39.18 | 38.88 | 39.00 | 154,887 | +0.05(+0.13%) |
Oct 27, 2010 | 39.00 | 39.08 | 38.74 | 38.95 | 107,271 | +0.06(+0.15%) |
Oct 25, 2010 | 38.99 | 39.24 | 38.85 | 38.89 | 167,353 | +0.17(+0.44%) |
Oct 22, 2010 | 38.87 | 38.99 | 38.62 | 38.72 | 103,368 | -0.16(-0.41%) |
Oct 21, 2010 | 38.92 | 39.08 | 38.56 | 38.88 | 167,760 | +0.06(+0.15%) |
Oct 20, 2010 | 38.53 | 39.02 | 38.53 | 38.82 | 149,663 | +0.27(+0.70%) |
Oct 19, 2010 | 39.04 | 39.09 | 38.30 | 38.55 | 269,032 | -0.70(-1.78%) |
Oct 18, 2010 | 38.84 | 39.31 | 38.84 | 39.25 | 187,972 | +0.26(+0.67%) |
Oct 15, 2010 | 38.92 | 39.02 | 38.54 | 38.99 | 182,155 | +0.10(+0.26%) |
Oct 14, 2010 | 39.10 | 39.33 | 38.71 | 38.89 | 165,260 | -0.13(-0.33%) |
Oct 13, 2010 | 38.93 | 39.02 | 38.80 | 39.02 | 176,175 | +0.27(+0.70%) |
Oct 12, 2010 | 38.71 | 38.87 | 38.50 | 38.75 | 141,141 | -0.12(-0.31%) |
Oct 11, 2010 | 38.40 | 38.90 | 38.24 | 38.87 | 234,795 | +0.48(+1.25%) |
Oct 08, 2010 | 38.39 | 38.60 | 38.12 | 38.39 | 225,247 | -0.10(-0.26%) |
Oct 07, 2010 | 38.24 | 38.50 | 37.96 | 38.49 | 149,378 | +0.36(+0.94%) |
Oct 06, 2010 | 37.83 | 38.19 | 37.78 | 38.13 | 272,661 | +0.37(+0.98%) |
Oct 05, 2010 | 37.30 | 37.88 | 37.20 | 37.76 | 357,641 | +0.49(+1.31%) |
Oct 04, 2010 | 37.23 | 37.43 | 37.17 | 37.27 | 191,873 | -0.05(-0.13%) |
Oct 01, 2010 | 37.32 | 37.48 | 36.91 | 37.32 | 297,130 | +0.20(+0.54%) |
Sep 30, 2010 | 37.42 | 37.42 | 36.79 | 37.12 | 276,022 | -0.10(-0.27%) |
Sep 29, 2010 | 37.36 | 37.49 | 37.11 | 37.22 | 231,677 | -0.04(-0.11%) |
Sep 28, 2010 | 36.89 | 37.34 | 36.71 | 37.26 | 14,419 | +0.37(+1.00%) |
Sep 27, 2010 | 36.63 | 37.11 | 36.63 | 36.89 | 307,337 | +0.28(+0.76%) |
Sep 24, 2010 | 36.59 | 36.70 | 36.43 | 36.61 | 250,165 | +0.35(+0.97%) |
Sep 23, 2010 | 36.75 | 36.88 | 36.25 | 36.26 | 268,394 | -0.58(-1.57%) |
Sep 22, 2010 | 37.45 | 37.59 | 36.79 | 36.84 | 361,027 | -0.50(-1.34%) |
Sep 21, 2010 | 37.85 | 37.97 | 37.17 | 37.34 | 759,723 | +0.26(+0.70%) |
Sep 20, 2010 | 36.73 | 37.08 | 36.48 | 37.08 | 567,103 | +0.65(+1.78%) |
Sep 17, 2010 | 36.43 | 37.00 | 36.38 | 36.43 | 245,583 | -0.67(-1.81%) |
Sep 15, 2010 | 36.72 | 37.32 | 36.60 | 37.10 | 441,237 | +0.25(+0.68%) |
Sep 14, 2010 | 36.68 | 36.90 | 36.26 | 36.85 | 262,632 | +0.25(+0.68%) |
Sep 13, 2010 | 36.82 | 36.82 | 36.51 | 36.60 | 256,352 | +0.06(+0.16%) |
Sep 10, 2010 | 36.62 | 36.69 | 36.38 | 36.54 | 346,235 | -0.09(-0.25%) |
Sep 09, 2010 | 36.85 | 36.85 | 36.46 | 36.63 | 244,401 | +0.02(+0.05%) |
Sep 08, 2010 | 36.48 | 36.89 | 36.37 | 36.61 | 507,143 | +0.31(+0.85%) |
Sep 07, 2010 | 35.47 | 36.39 | 35.45 | 36.30 | 547,676 | +0.81(+2.28%) |
Sep 03, 2010 | 35.61 | 35.81 | 35.00 | 35.49 | 300,029 | +0.06(+0.17%) |
Sep 02, 2010 | 35.11 | 35.45 | 34.84 | 35.43 | 259,267 | +0.29(+0.83%) |
Sep 01, 2010 | 35.11 | 35.30 | 34.97 | 35.14 | 233,354 | +0.36(+1.04%) |
Aug 31, 2010 | 34.77 | 35.03 | 34.70 | 34.78 | 900 | -0.01(-0.03%) |
Aug 30, 2010 | 35.34 | 35.34 | 34.73 | 34.79 | 304,140 | -0.45(-1.28%) |
Aug 27, 2010 | 35.24 | 35.39 | 35.00 | 35.24 | 209,588 | +0.19(+0.54%) |
Aug 26, 2010 | 35.13 | 35.33 | 34.92 | 35.05 | 201,068 | +0.13(+0.37%) |
Aug 25, 2010 | 35.00 | 35.32 | 34.84 | 34.92 | 329,731 | -0.11(-0.31%) |
Aug 24, 2010 | 34.82 | 35.37 | 34.75 | 35.03 | 258,541 | -0.07(-0.20%) |
Aug 23, 2010 | 35.08 | 35.47 | 35.00 | 35.10 | 201,381 | -0.01(-0.03%) |
Aug 20, 2010 | 35.07 | 35.22 | 34.58 | 35.11 | 295,053 | +0.02(+0.06%) |
Aug 19, 2010 | 35.15 | 35.37 | 35.00 | 35.09 | 281,122 | -0.10(-0.28%) |
Aug 18, 2010 | 34.71 | 35.28 | 34.44 | 35.19 | 482,711 | +0.44(+1.27%) |
Aug 17, 2010 | 35.24 | 35.24 | 34.68 | 34.75 | 253,304 | -0.06(-0.17%) |
Aug 16, 2010 | 34.72 | 35.20 | 34.60 | 34.81 | 311,396 | +0.14(+0.40%) |
Aug 13, 2010 | 34.67 | 34.90 | 34.05 | 34.67 | 258,353 | +0.57(+1.67%) |
Aug 12, 2010 | 33.67 | 34.29 | 32.61 | 34.10 | 428,809 | +0.28(+0.83%) |
Aug 11, 2010 | 33.80 | 34.04 | 33.55 | 33.82 | 458,221 | -0.37(-1.08%) |
Aug 10, 2010 | 34.47 | 34.53 | 33.76 | 34.19 | 453,115 | -0.51(-1.47%) |
Aug 09, 2010 | 34.83 | 35.70 | 33.88 | 34.70 | 612,686 | -1.14(-3.18%) |
Aug 06, 2010 | 35.84 | 35.93 | 35.50 | 35.84 | 1,963,496 | +0.14(+0.39%) |
Aug 05, 2010 | 35.63 | 35.70 | 35.27 | 35.70 | 264,779 | -0.40(-1.11%) |
Aug 04, 2010 | 36.05 | 36.24 | 35.96 | 36.10 | 348,227 | +0.04(+0.11%) |
Aug 03, 2010 | 36.26 | 36.26 | 35.94 | 36.06 | 316,616 | -0.14(-0.39%) |