Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.22 | 35.50 | 35.16 | 35.48 | 2,039,286 | +0.27(+0.75%) |
Oct 28, 2010 | 35.33 | 35.33 | 35.05 | 35.22 | 480,200 | +0.04(+0.11%) |
Oct 27, 2010 | 35.14 | 35.24 | 34.91 | 35.18 | 541,018 | +0.16(+0.46%) |
Oct 25, 2010 | 35.15 | 35.21 | 34.97 | 35.02 | 1,510,687 | +0.09(+0.24%) |
Oct 22, 2010 | 34.95 | 34.98 | 34.84 | 34.94 | 693,835 | +0.02(+0.06%) |
Oct 21, 2010 | 35.03 | 35.19 | 34.80 | 34.91 | 734,450 | -0.03(-0.09%) |
Oct 20, 2010 | 34.75 | 35.00 | 34.67 | 34.95 | 718,969 | +0.23(+0.66%) |
Oct 19, 2010 | 34.76 | 35.00 | 34.55 | 34.72 | 440,849 | -0.28(-0.81%) |
Oct 18, 2010 | 35.01 | 35.02 | 34.88 | 35.00 | 269,882 | +0.05(+0.14%) |
Oct 15, 2010 | 35.01 | 35.09 | 34.75 | 34.95 | 547,493 | +0.13(+0.37%) |
Oct 14, 2010 | 35.18 | 35.18 | 34.82 | 34.82 | 690,915 | -0.32(-0.91%) |
Oct 13, 2010 | 35.02 | 35.18 | 34.97 | 35.14 | 356,735 | +0.24(+0.69%) |
Oct 12, 2010 | 34.88 | 34.90 | 34.68 | 34.90 | 345,773 | -0.01(-0.03%) |
Oct 11, 2010 | 34.84 | 34.94 | 34.70 | 34.91 | 916,978 | +0.21(+0.62%) |
Oct 08, 2010 | 34.70 | 34.71 | 34.46 | 34.70 | 717,974 | -0.02(-0.04%) |
Oct 07, 2010 | 34.57 | 34.71 | 34.26 | 34.71 | 367,519 | +0.34(+0.99%) |
Oct 06, 2010 | 34.24 | 34.41 | 34.20 | 34.37 | 519,633 | +0.13(+0.38%) |
Oct 05, 2010 | 34.46 | 34.46 | 34.12 | 34.24 | 1,036,912 | +0.15(+0.44%) |
Oct 04, 2010 | 34.12 | 34.15 | 33.87 | 34.09 | 618,600 | +0.02(+0.06%) |
Oct 01, 2010 | 34.07 | 34.08 | 33.80 | 34.07 | 697,614 | +0.33(+0.98%) |
Sep 30, 2010 | 33.74 | 33.79 | 33.55 | 33.74 | 497,274 | +0.13(+0.39%) |
Sep 29, 2010 | 33.47 | 33.69 | 33.40 | 33.61 | 1,087,190 | +0.19(+0.57%) |
Sep 28, 2010 | 33.39 | 33.44 | 33.16 | 33.42 | 640,038 | +0.10(+0.30%) |
Sep 27, 2010 | 33.29 | 33.38 | 33.20 | 33.32 | 508,656 | +0.12(+0.36%) |
Sep 24, 2010 | 33.36 | 33.36 | 33.12 | 33.20 | 531,089 | +0.10(+0.30%) |
Sep 23, 2010 | 33.18 | 33.20 | 33.01 | 33.10 | 711,630 | -0.20(-0.60%) |
Sep 22, 2010 | 33.14 | 33.38 | 33.14 | 33.30 | 729,007 | +0.12(+0.36%) |
Sep 21, 2010 | 33.24 | 33.28 | 33.10 | 33.18 | 740,631 | +0.03(+0.09%) |
Sep 20, 2010 | 32.97 | 33.19 | 32.92 | 33.15 | 930,528 | +0.23(+0.70%) |
Sep 17, 2010 | 32.92 | 32.97 | 32.75 | 32.92 | 503,802 | -0.02(-0.06%) |
Sep 15, 2010 | 32.99 | 33.00 | 32.88 | 32.94 | 330,517 | -0.05(-0.15%) |
Sep 14, 2010 | 33.00 | 33.01 | 32.86 | 32.99 | 388,162 | +0.06(+0.18%) |
Sep 13, 2010 | 33.00 | 33.09 | 32.90 | 32.93 | 534,665 | +0.12(+0.37%) |
Sep 10, 2010 | 32.90 | 32.95 | 32.69 | 32.81 | 1,277,292 | -0.03(-0.09%) |
Sep 09, 2010 | 32.83 | 32.88 | 32.73 | 32.84 | 378,192 | +0.24(+0.74%) |
Sep 08, 2010 | 32.79 | 32.79 | 32.56 | 32.60 | 1,505,880 | -0.04(-0.12%) |
Sep 07, 2010 | 32.69 | 32.80 | 32.51 | 32.64 | 458,207 | -0.11(-0.34%) |
Sep 03, 2010 | 32.99 | 33.14 | 32.60 | 32.75 | 1,358,937 | +0.17(+0.52%) |
Sep 02, 2010 | 32.43 | 32.61 | 32.22 | 32.58 | 665,885 | +0.24(+0.76%) |
Sep 01, 2010 | 32.38 | 32.45 | 32.10 | 32.34 | 440,686 | +0.50(+1.55%) |
Aug 31, 2010 | 31.95 | 31.99 | 31.64 | 31.84 | 2,354,695 | -0.06(-0.19%) |
Aug 30, 2010 | 32.30 | 32.30 | 31.84 | 31.90 | 1,441,220 | -0.32(-0.99%) |
Aug 27, 2010 | 32.22 | 32.26 | 31.82 | 32.22 | 776,305 | +0.29(+0.91%) |
Aug 26, 2010 | 32.04 | 32.05 | 31.81 | 31.93 | 616,020 | +0.00(+0.00%) |
Aug 25, 2010 | 32.07 | 32.20 | 31.63 | 31.93 | 1,507,391 | -0.61(-1.87%) |
Aug 24, 2010 | 32.45 | 32.54 | 32.25 | 32.54 | 973,988 | -0.15(-0.46%) |
Aug 23, 2010 | 32.80 | 32.94 | 32.65 | 32.69 | 1,052,251 | +0.02(+0.06%) |
Aug 20, 2010 | 32.41 | 32.68 | 32.31 | 32.67 | 952,211 | +0.03(+0.09%) |
Aug 19, 2010 | 32.73 | 32.99 | 32.54 | 32.64 | 861,186 | -0.10(-0.31%) |
Aug 18, 2010 | 32.97 | 33.02 | 32.53 | 32.74 | 795,290 | -0.10(-0.30%) |
Aug 17, 2010 | 33.00 | 33.39 | 32.79 | 32.84 | 845,860 | +0.11(+0.34%) |
Aug 16, 2010 | 32.69 | 32.88 | 32.56 | 32.73 | 791,806 | +0.03(+0.09%) |
Aug 13, 2010 | 32.70 | 32.78 | 32.08 | 32.70 | 482,134 | +0.69(+2.16%) |
Aug 12, 2010 | 31.92 | 32.18 | 31.62 | 32.01 | 830,613 | -0.15(-0.47%) |
Aug 11, 2010 | 32.70 | 32.89 | 32.02 | 32.16 | 1,199,407 | -0.84(-2.55%) |
Aug 10, 2010 | 33.30 | 33.30 | 32.75 | 33.00 | 1,296,765 | -0.34(-1.02%) |
Aug 09, 2010 | 33.89 | 33.89 | 33.17 | 33.34 | 1,331,594 | -0.38(-1.13%) |
Aug 06, 2010 | 33.72 | 33.76 | 33.48 | 33.72 | 1,658,498 | -0.12(-0.35%) |
Aug 05, 2010 | 33.65 | 33.85 | 33.56 | 33.84 | 1,379,179 | +0.20(+0.59%) |
Aug 04, 2010 | 33.56 | 33.76 | 33.38 | 33.64 | 1,821,489 | +0.21(+0.63%) |
Aug 03, 2010 | 33.40 | 33.49 | 33.26 | 33.43 | 2,380,693 | -0.01(-0.03%) |