Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.97 | 34.97 | 34.85 | 34.94 | 3,823 | -0.09(-0.25%) |
Oct 28, 2010 | 34.98 | 35.08 | 34.83 | 35.03 | 4,131 | -0.04(-0.11%) |
Oct 27, 2010 | 35.04 | 35.08 | 35.04 | 35.06 | 423 | -0.63(-1.76%) |
Oct 25, 2010 | 35.50 | 35.95 | 35.50 | 35.69 | 13,321 | +0.33(+0.93%) |
Oct 22, 2010 | 35.71 | 35.71 | 35.36 | 35.36 | 8,592 | +0.03(+0.07%) |
Oct 21, 2010 | 35.32 | 35.68 | 35.20 | 35.34 | 9,548 | +0.10(+0.29%) |
Oct 20, 2010 | 35.11 | 35.40 | 34.90 | 35.24 | 34,160 | +0.84(+2.43%) |
Oct 19, 2010 | 34.84 | 35.08 | 34.40 | 34.40 | 5,045 | -1.06(-2.98%) |
Oct 18, 2010 | 35.20 | 35.57 | 35.20 | 35.46 | 3,800 | -0.11(-0.31%) |
Oct 15, 2010 | 35.69 | 35.69 | 35.42 | 35.57 | 2,506 | +0.14(+0.41%) |
Oct 14, 2010 | 35.90 | 35.90 | 35.37 | 35.42 | 6,128 | -0.21(-0.59%) |
Oct 13, 2010 | 35.67 | 35.67 | 35.34 | 35.63 | 18,794 | +0.44(+1.25%) |
Oct 12, 2010 | 34.92 | 35.19 | 34.92 | 35.19 | 3,333 | +0.04(+0.12%) |
Oct 11, 2010 | 35.19 | 35.40 | 35.15 | 35.15 | 2,863 | -0.14(-0.40%) |
Oct 08, 2010 | 35.29 | 35.41 | 34.96 | 35.29 | 5,281 | +0.51(+1.47%) |
Oct 07, 2010 | 34.96 | 35.31 | 34.78 | 34.78 | 2,933 | +0.03(+0.07%) |
Oct 06, 2010 | 34.86 | 34.87 | 34.50 | 34.75 | 11,075 | +0.45(+1.32%) |
Oct 05, 2010 | 33.82 | 34.35 | 33.81 | 34.30 | 7,235 | +0.92(+2.75%) |
Oct 04, 2010 | 33.68 | 33.82 | 33.38 | 33.38 | 5,132 | -0.23(-0.70%) |
Oct 01, 2010 | 33.62 | 33.70 | 33.53 | 33.62 | 2,953 | +0.27(+0.81%) |
Sep 30, 2010 | 33.52 | 33.60 | 33.15 | 33.35 | 4,823 | -0.17(-0.50%) |
Sep 29, 2010 | 33.45 | 33.66 | 33.38 | 33.52 | 9,596 | +0.19(+0.56%) |
Sep 28, 2010 | 33.45 | 33.45 | 32.98 | 33.33 | 3,317 | +0.35(+1.05%) |
Sep 27, 2010 | 33.00 | 33.38 | 32.90 | 32.99 | 4,233 | +0.03(+0.10%) |
Sep 24, 2010 | 32.73 | 33.00 | 32.73 | 32.95 | 3,437 | +0.64(+1.99%) |
Sep 23, 2010 | 32.23 | 32.54 | 32.23 | 32.31 | 3,857 | -0.29(-0.88%) |
Sep 22, 2010 | 32.87 | 32.87 | 32.51 | 32.60 | 9,854 | -0.14(-0.41%) |
Sep 21, 2010 | 32.67 | 33.00 | 32.44 | 32.73 | 10,519 | +0.22(+0.68%) |
Sep 20, 2010 | 32.10 | 32.51 | 32.06 | 32.51 | 3,749 | +0.46(+1.45%) |
Sep 17, 2010 | 32.05 | 32.22 | 31.99 | 32.05 | 4,720 | -0.04(-0.13%) |
Sep 15, 2010 | 31.79 | 32.21 | 31.79 | 32.09 | 13,102 | -0.00(-0.00%) |
Sep 14, 2010 | 31.83 | 32.21 | 31.83 | 32.09 | 2,928 | +0.14(+0.42%) |
Sep 13, 2010 | 31.86 | 32.12 | 31.85 | 31.96 | 7,245 | +0.41(+1.30%) |
Sep 10, 2010 | 31.63 | 31.63 | 31.55 | 31.55 | 477 | +0.10(+0.31%) |
Sep 09, 2010 | 31.42 | 31.63 | 31.42 | 31.45 | 561 | +0.29(+0.94%) |
Sep 08, 2010 | 31.14 | 31.40 | 31.05 | 31.15 | 4,872 | +0.01(+0.05%) |
Sep 07, 2010 | 31.40 | 31.40 | 30.94 | 31.14 | 837 | -0.11(-0.34%) |
Sep 03, 2010 | 31.28 | 31.60 | 31.22 | 31.25 | 3,487 | +0.24(+0.76%) |
Sep 02, 2010 | 31.07 | 31.09 | 30.84 | 31.01 | 9,424 | +0.26(+0.84%) |
Sep 01, 2010 | 30.60 | 30.75 | 30.60 | 30.75 | 1,094 | +1.22(+4.14%) |
Aug 31, 2010 | 29.59 | 29.96 | 29.53 | 29.53 | 5,370 | -0.16(-0.54%) |
Aug 30, 2010 | 29.96 | 29.96 | 29.69 | 29.69 | 2,266 | -0.32(-1.06%) |
Aug 27, 2010 | 30.01 | 30.01 | 29.47 | 30.01 | 1,947 | +0.83(+2.86%) |
Aug 26, 2010 | 29.39 | 29.64 | 29.16 | 29.17 | 4,459 | +0.02(+0.07%) |
Aug 25, 2010 | 29.20 | 29.20 | 28.88 | 29.15 | 2,429 | -0.06(-0.20%) |
Aug 24, 2010 | 29.23 | 29.30 | 29.06 | 29.21 | 1,269 | -0.67(-2.25%) |
Aug 23, 2010 | 30.20 | 30.20 | 29.88 | 29.88 | 1,674 | -0.09(-0.31%) |
Aug 20, 2010 | 30.20 | 30.20 | 29.88 | 29.98 | 1,542 | -0.59(-1.92%) |
Aug 19, 2010 | 31.49 | 31.49 | 30.51 | 30.56 | 2,415 | -0.46(-1.47%) |
Aug 18, 2010 | 31.03 | 31.31 | 31.00 | 31.02 | 2,174 | +0.03(+0.10%) |
Aug 17, 2010 | 31.00 | 31.26 | 30.99 | 30.99 | 1,342 | +0.73(+2.43%) |
Aug 16, 2010 | 30.04 | 30.48 | 30.04 | 30.26 | 3,380 | -0.13(-0.41%) |
Aug 13, 2010 | 30.38 | 30.38 | 30.38 | 30.38 | 519 | +0.00(+0.00%) |
Aug 12, 2010 | 30.04 | 30.44 | 30.00 | 30.38 | 2,542 | +0.08(+0.25%) |
Aug 11, 2010 | 30.70 | 30.95 | 30.30 | 30.31 | 9,399 | -1.50(-4.73%) |
Aug 10, 2010 | 31.66 | 32.29 | 31.58 | 31.81 | 5,736 | -0.68(-2.10%) |
Aug 09, 2010 | 32.37 | 32.49 | 32.14 | 32.49 | 5,075 | +0.31(+0.96%) |
Aug 06, 2010 | 32.18 | 32.22 | 31.73 | 32.18 | 7,325 | +0.00(+0.01%) |
Aug 05, 2010 | 32.02 | 32.20 | 31.85 | 32.18 | 3,123 | +0.37(+1.16%) |
Aug 04, 2010 | 31.68 | 32.07 | 31.68 | 31.81 | 15,178 | -0.22(-0.70%) |
Aug 03, 2010 | 31.77 | 32.04 | 31.77 | 32.04 | 1,806 | +0.13(+0.42%) |