Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.81 | 33.07 | 32.74 | 33.07 | 2,762,622 | +0.30(+0.90%) |
Oct 28, 2010 | 32.85 | 32.88 | 32.64 | 32.78 | 2,768,130 | -0.23(-0.68%) |
Oct 27, 2010 | 32.90 | 33.02 | 32.52 | 33.00 | 2,935,753 | -0.50(-1.48%) |
Oct 25, 2010 | 33.48 | 33.60 | 33.37 | 33.50 | 1,509,667 | -0.03(-0.08%) |
Oct 22, 2010 | 33.51 | 33.55 | 33.34 | 33.52 | 1,668,993 | -0.24(-0.72%) |
Oct 21, 2010 | 33.79 | 33.83 | 33.48 | 33.77 | 2,324,291 | -0.53(-1.54%) |
Oct 20, 2010 | 34.24 | 34.45 | 34.02 | 34.29 | 1,272,627 | -0.05(-0.15%) |
Oct 19, 2010 | 34.32 | 34.56 | 34.10 | 34.35 | 2,473,369 | -0.23(-0.67%) |
Oct 18, 2010 | 34.24 | 34.64 | 34.24 | 34.58 | 1,621,824 | +0.03(+0.07%) |
Oct 15, 2010 | 34.48 | 34.68 | 34.14 | 34.55 | 1,585,120 | +0.14(+0.39%) |
Oct 14, 2010 | 34.55 | 34.64 | 34.25 | 34.42 | 1,813,373 | +0.12(+0.34%) |
Oct 13, 2010 | 34.17 | 34.49 | 34.12 | 34.30 | 2,543,392 | +0.37(+1.10%) |
Oct 12, 2010 | 33.97 | 33.97 | 33.64 | 33.93 | 1,090,378 | -0.31(-0.90%) |
Oct 11, 2010 | 34.12 | 34.29 | 34.12 | 34.24 | 1,092,380 | +0.05(+0.15%) |
Oct 08, 2010 | 34.19 | 34.29 | 33.97 | 34.19 | 1,808,849 | -0.05(-0.13%) |
Oct 07, 2010 | 34.37 | 34.42 | 34.09 | 34.23 | 2,137,305 | +0.05(+0.13%) |
Oct 06, 2010 | 33.88 | 34.25 | 33.88 | 34.19 | 2,671,035 | +0.07(+0.21%) |
Oct 05, 2010 | 33.63 | 34.35 | 33.51 | 34.11 | 6,020,371 | +0.80(+2.40%) |
Oct 04, 2010 | 33.30 | 33.43 | 33.08 | 33.32 | 2,124,795 | +0.14(+0.41%) |
Oct 01, 2010 | 33.18 | 33.32 | 33.00 | 33.18 | 1,520,162 | +0.26(+0.80%) |
Sep 30, 2010 | 32.80 | 33.12 | 32.67 | 32.92 | 1,705,689 | -0.08(-0.25%) |
Sep 29, 2010 | 33.13 | 33.13 | 32.88 | 33.00 | 1,715,338 | -0.09(-0.27%) |
Sep 28, 2010 | 33.10 | 33.14 | 32.82 | 33.09 | 4,097,205 | -0.14(-0.43%) |
Sep 27, 2010 | 33.54 | 33.56 | 33.16 | 33.23 | 1,899,871 | -0.26(-0.79%) |
Sep 24, 2010 | 33.16 | 33.54 | 33.16 | 33.50 | 3,369,022 | +0.48(+1.46%) |
Sep 23, 2010 | 32.90 | 33.12 | 32.72 | 33.01 | 310 | -0.10(-0.31%) |
Sep 22, 2010 | 33.04 | 33.32 | 32.99 | 33.12 | 2,071,433 | -0.03(-0.10%) |
Sep 21, 2010 | 33.10 | 33.23 | 32.98 | 33.15 | 2,716,262 | +0.10(+0.29%) |
Sep 20, 2010 | 32.79 | 33.09 | 32.79 | 33.05 | 3,436,191 | +0.59(+1.80%) |
Sep 17, 2010 | 32.47 | 32.69 | 32.35 | 32.47 | 2,709,659 | +0.34(+1.06%) |
Sep 15, 2010 | 32.02 | 32.25 | 32.01 | 32.13 | 3,411,702 | -0.24(-0.74%) |
Sep 14, 2010 | 32.24 | 32.49 | 32.10 | 32.36 | 4,626,140 | +0.12(+0.36%) |
Sep 13, 2010 | 32.25 | 32.40 | 32.13 | 32.25 | 7,133,787 | +0.98(+3.13%) |
Sep 10, 2010 | 31.78 | 31.87 | 31.19 | 31.27 | 10,597,544 | -0.84(-2.63%) |
Sep 09, 2010 | 32.11 | 32.25 | 32.05 | 32.11 | 3,530,019 | +0.15(+0.46%) |
Sep 08, 2010 | 31.91 | 32.35 | 31.57 | 31.96 | 9,259,639 | -0.39(-1.19%) |
Sep 07, 2010 | 33.39 | 33.39 | 32.27 | 32.35 | 310 | -0.75(-2.27%) |
Sep 03, 2010 | 32.99 | 33.36 | 32.89 | 33.10 | 2,441,677 | +0.41(+1.26%) |
Sep 02, 2010 | 32.40 | 32.76 | 32.40 | 32.69 | 417 | -0.03(-0.10%) |
Sep 01, 2010 | 32.51 | 32.83 | 32.31 | 32.72 | 2,914,799 | +0.23(+0.72%) |
Aug 31, 2010 | 32.49 | 32.72 | 32.17 | 32.49 | 42,367 | -0.14(-0.43%) |
Aug 30, 2010 | 32.89 | 32.99 | 32.59 | 32.63 | 2,578,218 | -0.76(-2.27%) |
Aug 27, 2010 | 33.39 | 33.56 | 32.99 | 33.39 | 3,278,196 | +0.56(+1.70%) |
Aug 26, 2010 | 32.85 | 32.94 | 32.69 | 32.83 | 2,225,537 | +0.24(+0.74%) |
Aug 25, 2010 | 32.41 | 32.68 | 32.17 | 32.59 | 1,981,164 | -0.06(-0.19%) |
Aug 24, 2010 | 32.72 | 32.74 | 32.39 | 32.65 | 3,105,891 | -0.68(-2.03%) |
Aug 23, 2010 | 33.14 | 33.56 | 33.14 | 33.33 | 1,795,752 | -0.31(-0.92%) |
Aug 20, 2010 | 33.46 | 33.68 | 33.30 | 33.64 | 2,100,296 | +0.36(+1.08%) |
Aug 19, 2010 | 33.33 | 33.60 | 33.03 | 33.28 | 3,760,636 | -1.13(-3.29%) |
Aug 18, 2010 | 34.22 | 34.54 | 34.20 | 34.41 | 1,590,500 | +0.00(+0.00%) |
Aug 17, 2010 | 34.54 | 34.60 | 34.28 | 34.41 | 2,471,816 | +0.20(+0.59%) |
Aug 16, 2010 | 33.84 | 34.28 | 33.84 | 34.21 | 3,519,095 | +0.88(+2.64%) |
Aug 13, 2010 | 33.33 | 33.60 | 33.20 | 33.33 | 1,978,824 | -0.53(-1.57%) |
Aug 12, 2010 | 33.84 | 34.11 | 33.76 | 33.86 | 3,870,086 | +0.90(+2.72%) |
Aug 11, 2010 | 33.42 | 33.22 | 32.90 | 32.96 | 632 | -0.46(-1.38%) |
Aug 10, 2010 | 32.86 | 33.48 | 32.18 | 33.42 | 1,625,446 | -0.39(-1.16%) |
Aug 09, 2010 | 33.96 | 34.08 | 33.71 | 33.82 | 1,998,865 | +0.16(+0.49%) |
Aug 06, 2010 | 33.65 | 33.70 | 33.22 | 33.65 | 2,277,637 | +0.27(+0.80%) |
Aug 05, 2010 | 33.29 | 33.41 | 33.13 | 33.39 | 1,387,355 | +0.08(+0.25%) |
Aug 04, 2010 | 33.06 | 33.38 | 32.94 | 33.30 | 3,248,949 | +0.82(+2.53%) |
Aug 03, 2010 | 32.40 | 32.49 | 32.18 | 32.48 | 1,810,433 | -0.11(-0.33%) |