Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.65 | 38.79 | 38.65 | 38.72 | 38,601 | +0.04(+0.11%) |
Oct 28, 2010 | 38.89 | 38.89 | 38.44 | 38.68 | 42,705 | +0.03(+0.09%) |
Oct 27, 2010 | 38.50 | 38.64 | 38.26 | 38.64 | 42,768 | -0.02(-0.04%) |
Oct 25, 2010 | 38.74 | 38.92 | 38.64 | 38.66 | 66,632 | +0.15(+0.40%) |
Oct 22, 2010 | 38.44 | 38.51 | 38.39 | 38.50 | 29,138 | +0.16(+0.40%) |
Oct 21, 2010 | 38.43 | 38.63 | 38.07 | 38.35 | 51,408 | +0.13(+0.34%) |
Oct 20, 2010 | 38.00 | 38.37 | 37.96 | 38.22 | 72,457 | +0.39(+1.02%) |
Oct 19, 2010 | 37.99 | 38.14 | 37.65 | 37.83 | 58,701 | -0.58(-1.50%) |
Oct 18, 2010 | 38.32 | 38.47 | 38.23 | 38.41 | 32,767 | +0.11(+0.29%) |
Oct 15, 2010 | 38.22 | 38.30 | 37.90 | 38.30 | 92,119 | +0.42(+1.11%) |
Oct 14, 2010 | 37.93 | 38.05 | 37.68 | 37.88 | 53,110 | -0.08(-0.20%) |
Oct 13, 2010 | 37.74 | 38.13 | 37.74 | 37.95 | 143,689 | +0.40(+1.08%) |
Oct 12, 2010 | 37.39 | 37.64 | 37.16 | 37.55 | 42,156 | +0.11(+0.30%) |
Oct 11, 2010 | 37.51 | 37.57 | 37.35 | 37.44 | 53,518 | -0.01(-0.02%) |
Oct 08, 2010 | 37.45 | 37.50 | 37.08 | 37.45 | 46,033 | +0.29(+0.79%) |
Oct 07, 2010 | 37.40 | 37.40 | 36.97 | 37.15 | 35,383 | -0.05(-0.14%) |
Oct 06, 2010 | 37.26 | 37.33 | 37.09 | 37.20 | 71,462 | -0.03(-0.09%) |
Oct 05, 2010 | 36.89 | 37.31 | 36.87 | 37.24 | 36,110 | +0.77(+2.12%) |
Oct 04, 2010 | 36.72 | 36.83 | 36.35 | 36.46 | 27,507 | -0.35(-0.96%) |
Oct 01, 2010 | 36.82 | 37.04 | 36.70 | 36.82 | 51,837 | +0.08(+0.21%) |
Sep 30, 2010 | 37.08 | 37.11 | 36.59 | 36.74 | 47,971 | -0.12(-0.33%) |
Sep 29, 2010 | 36.83 | 36.97 | 36.77 | 36.86 | 32,608 | -0.10(-0.27%) |
Sep 28, 2010 | 36.82 | 36.96 | 36.51 | 36.96 | 26,147 | +0.17(+0.46%) |
Sep 27, 2010 | 36.95 | 37.00 | 36.79 | 36.79 | 32,003 | -0.13(-0.35%) |
Sep 24, 2010 | 36.61 | 36.97 | 36.59 | 36.92 | 35,316 | +0.76(+2.09%) |
Sep 23, 2010 | 36.05 | 36.46 | 36.05 | 36.17 | 20,822 | -0.19(-0.53%) |
Sep 22, 2010 | 36.34 | 36.51 | 36.20 | 36.36 | 34,734 | -0.07(-0.19%) |
Sep 21, 2010 | 36.47 | 36.66 | 36.28 | 36.43 | 45,267 | -0.01(-0.02%) |
Sep 20, 2010 | 36.07 | 36.48 | 35.99 | 36.44 | 27,503 | +0.50(+1.38%) |
Sep 17, 2010 | 35.94 | 36.07 | 35.80 | 35.94 | 65,226 | +0.17(+0.48%) |
Sep 15, 2010 | 35.50 | 35.81 | 35.42 | 35.77 | 42,789 | +0.18(+0.51%) |
Sep 14, 2010 | 35.47 | 35.79 | 35.45 | 35.59 | 54,869 | +0.06(+0.17%) |
Sep 13, 2010 | 35.47 | 35.59 | 35.37 | 35.53 | 82,446 | +0.39(+1.12%) |
Sep 10, 2010 | 35.01 | 35.16 | 34.93 | 35.13 | 51,106 | +0.19(+0.54%) |
Sep 09, 2010 | 35.22 | 35.22 | 34.88 | 34.94 | 67,372 | +0.06(+0.17%) |
Sep 08, 2010 | 34.75 | 34.99 | 34.75 | 34.88 | 33,660 | +0.21(+0.62%) |
Sep 07, 2010 | 34.85 | 34.92 | 34.66 | 34.67 | 29,085 | -0.32(-0.91%) |
Sep 03, 2010 | 34.92 | 34.99 | 34.75 | 34.99 | 36,079 | +0.50(+1.44%) |
Sep 02, 2010 | 34.28 | 34.49 | 34.22 | 34.49 | 34,487 | +0.31(+0.90%) |
Sep 01, 2010 | 33.70 | 34.21 | 33.68 | 34.18 | 40,763 | +0.97(+2.92%) |
Aug 31, 2010 | 33.22 | 33.43 | 33.07 | 33.21 | 50,154 | -0.20(-0.59%) |
Aug 30, 2010 | 33.73 | 33.81 | 33.41 | 33.41 | 40,899 | -0.34(-1.02%) |
Aug 27, 2010 | 33.75 | 33.79 | 33.01 | 33.75 | 56,414 | +0.48(+1.44%) |
Aug 26, 2010 | 33.73 | 33.75 | 33.24 | 33.27 | 47,105 | -0.28(-0.84%) |
Aug 25, 2010 | 33.19 | 33.66 | 33.13 | 33.55 | 93,874 | +0.15(+0.44%) |
Aug 24, 2010 | 33.49 | 33.67 | 33.27 | 33.41 | 59,001 | -0.54(-1.59%) |
Aug 23, 2010 | 34.28 | 34.44 | 33.95 | 33.95 | 28,927 | -0.21(-0.60%) |
Aug 20, 2010 | 34.15 | 34.20 | 33.91 | 34.15 | 81,067 | -0.09(-0.25%) |
Aug 19, 2010 | 34.66 | 34.67 | 34.07 | 34.24 | 48,817 | -0.54(-1.55%) |
Aug 18, 2010 | 34.75 | 34.94 | 34.54 | 34.78 | 29,780 | +0.08(+0.22%) |
Aug 17, 2010 | 34.64 | 34.96 | 34.49 | 34.70 | 32,421 | +0.44(+1.29%) |
Aug 16, 2010 | 34.08 | 34.38 | 33.97 | 34.26 | 133,098 | +0.05(+0.14%) |
Aug 13, 2010 | 34.21 | 34.38 | 34.21 | 34.21 | 30,344 | -0.19(-0.55%) |
Aug 12, 2010 | 34.15 | 34.48 | 33.99 | 34.40 | 29,465 | -0.26(-0.74%) |
Aug 11, 2010 | 35.10 | 35.10 | 34.61 | 34.66 | 25,480 | -0.92(-2.58%) |
Aug 10, 2010 | 35.65 | 35.77 | 35.34 | 35.58 | 56,114 | -0.26(-0.72%) |
Aug 09, 2010 | 35.82 | 35.88 | 35.66 | 35.83 | 38,820 | +0.21(+0.59%) |
Aug 06, 2010 | 35.62 | 35.66 | 35.13 | 35.62 | 45,240 | -0.10(-0.27%) |
Aug 05, 2010 | 35.63 | 35.75 | 35.53 | 35.72 | 31,773 | -0.07(-0.20%) |
Aug 04, 2010 | 35.65 | 35.83 | 35.54 | 35.79 | 93,538 | +0.29(+0.82%) |
Aug 03, 2010 | 35.66 | 35.66 | 35.39 | 35.50 | 21,629 | -0.19(-0.53%) |