Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.23 | 36.04 | 35.22 | 35.96 | 228,267 | +0.55(+1.56%) |
Oct 28, 2010 | 35.52 | 35.74 | 35.07 | 35.41 | 61,354 | +0.15(+0.43%) |
Oct 27, 2010 | 35.32 | 35.33 | 34.73 | 35.25 | 219,245 | -0.73(-2.02%) |
Oct 25, 2010 | 36.18 | 36.51 | 35.93 | 35.98 | 152,879 | +0.02(+0.05%) |
Oct 22, 2010 | 36.05 | 36.10 | 35.71 | 35.96 | 263,170 | +0.08(+0.22%) |
Oct 21, 2010 | 36.26 | 36.40 | 35.81 | 35.88 | 148,583 | -0.24(-0.66%) |
Oct 20, 2010 | 35.65 | 36.33 | 35.65 | 36.12 | 266,331 | +0.61(+1.71%) |
Oct 19, 2010 | 35.78 | 36.01 | 35.28 | 35.52 | 176,686 | -0.53(-1.48%) |
Oct 18, 2010 | 35.96 | 36.06 | 35.56 | 36.05 | 234,220 | +0.09(+0.24%) |
Oct 15, 2010 | 36.63 | 36.63 | 35.84 | 35.96 | 275,056 | -0.32(-0.89%) |
Oct 14, 2010 | 36.52 | 36.60 | 36.00 | 36.29 | 209,730 | -0.20(-0.54%) |
Oct 13, 2010 | 36.56 | 36.81 | 36.06 | 36.48 | 433,205 | +0.02(+0.05%) |
Oct 12, 2010 | 36.84 | 36.94 | 36.22 | 36.47 | 299,315 | -0.43(-1.18%) |
Oct 11, 2010 | 37.10 | 37.11 | 36.78 | 36.90 | 155,693 | -0.26(-0.69%) |
Oct 08, 2010 | 37.16 | 37.30 | 36.86 | 37.16 | 82,458 | +0.26(+0.71%) |
Oct 07, 2010 | 37.34 | 37.34 | 36.40 | 36.90 | 160,442 | -0.24(-0.64%) |
Oct 06, 2010 | 37.26 | 37.39 | 36.97 | 37.13 | 153,032 | -0.10(-0.28%) |
Oct 05, 2010 | 36.42 | 37.53 | 36.13 | 37.24 | 291,499 | +1.08(+2.98%) |
Oct 04, 2010 | 36.42 | 36.42 | 35.83 | 36.16 | 161,695 | -0.32(-0.87%) |
Oct 01, 2010 | 36.48 | 36.60 | 36.02 | 36.48 | 178,539 | +0.46(+1.27%) |
Sep 30, 2010 | 36.56 | 36.78 | 36.02 | 36.02 | 1,306 | -0.13(-0.37%) |
Sep 29, 2010 | 36.04 | 36.42 | 35.97 | 36.15 | 93,047 | -0.09(-0.25%) |
Sep 28, 2010 | 35.99 | 36.36 | 35.60 | 36.25 | 159,527 | +0.36(+1.01%) |
Sep 27, 2010 | 35.75 | 36.07 | 35.53 | 35.88 | 189,224 | +0.15(+0.41%) |
Sep 24, 2010 | 35.59 | 35.79 | 35.38 | 35.74 | 144,332 | +0.71(+2.03%) |
Sep 23, 2010 | 35.55 | 35.63 | 34.99 | 35.03 | 226,836 | -0.80(-2.22%) |
Sep 22, 2010 | 36.26 | 36.52 | 35.78 | 35.82 | 135,018 | -0.49(-1.35%) |
Sep 21, 2010 | 36.72 | 36.73 | 36.19 | 36.31 | 275,023 | -0.43(-1.17%) |
Sep 20, 2010 | 36.83 | 36.97 | 36.29 | 36.74 | 387,464 | -0.36(-0.96%) |
Sep 17, 2010 | 37.10 | 37.16 | 36.18 | 37.10 | 960,048 | +1.08(+3.01%) |
Sep 15, 2010 | 36.01 | 36.13 | 35.76 | 36.01 | 114,938 | -0.06(-0.17%) |
Sep 14, 2010 | 35.73 | 36.31 | 35.62 | 36.07 | 160,902 | +0.27(+0.75%) |
Sep 13, 2010 | 35.68 | 36.10 | 35.67 | 35.81 | 168,812 | +0.51(+1.45%) |
Sep 10, 2010 | 35.30 | 35.58 | 35.27 | 35.30 | 156,325 | -0.02(-0.05%) |
Sep 09, 2010 | 35.65 | 35.80 | 35.22 | 35.31 | 145,928 | -0.02(-0.07%) |
Sep 08, 2010 | 35.57 | 35.59 | 34.88 | 35.34 | 257,262 | -0.33(-0.92%) |
Sep 07, 2010 | 35.62 | 35.98 | 35.52 | 35.67 | 188,391 | -0.10(-0.27%) |
Sep 03, 2010 | 35.60 | 35.83 | 35.18 | 35.76 | 280,482 | +0.57(+1.62%) |
Sep 02, 2010 | 35.59 | 35.68 | 34.26 | 35.19 | 468,226 | -0.10(-0.29%) |
Sep 01, 2010 | 34.98 | 35.42 | 34.90 | 35.30 | 267,041 | +0.72(+2.09%) |
Aug 31, 2010 | 34.55 | 34.80 | 34.03 | 34.57 | 1,316 | -0.20(-0.58%) |
Aug 30, 2010 | 35.31 | 35.43 | 34.52 | 34.77 | 388,471 | -0.61(-1.73%) |
Aug 27, 2010 | 35.39 | 35.44 | 34.37 | 35.39 | 174,241 | +0.89(+2.59%) |
Aug 26, 2010 | 34.24 | 34.65 | 34.07 | 34.49 | 193,261 | +0.32(+0.94%) |
Aug 25, 2010 | 33.69 | 34.31 | 33.37 | 34.17 | 249,306 | +0.05(+0.16%) |
Aug 24, 2010 | 33.90 | 34.39 | 33.87 | 34.12 | 276,272 | -0.32(-0.94%) |
Aug 23, 2010 | 34.72 | 34.81 | 34.29 | 34.44 | 120,163 | -0.05(-0.16%) |
Aug 20, 2010 | 34.35 | 34.54 | 34.04 | 34.49 | 141,077 | -0.04(-0.12%) |
Aug 19, 2010 | 35.10 | 35.51 | 34.18 | 34.54 | 198,156 | -0.77(-2.19%) |
Aug 18, 2010 | 35.30 | 35.61 | 35.15 | 35.31 | 155,367 | -0.13(-0.38%) |
Aug 17, 2010 | 34.72 | 35.95 | 34.71 | 35.44 | 232,357 | +1.14(+3.31%) |
Aug 16, 2010 | 33.95 | 34.54 | 33.95 | 34.31 | 170,860 | +0.18(+0.52%) |
Aug 13, 2010 | 34.13 | 34.49 | 34.02 | 34.13 | 142,576 | -0.06(-0.18%) |
Aug 12, 2010 | 33.97 | 34.32 | 33.66 | 34.19 | 176,776 | -0.20(-0.58%) |
Aug 11, 2010 | 35.31 | 35.33 | 34.27 | 34.39 | 160,803 | -1.43(-3.99%) |
Aug 10, 2010 | 35.90 | 36.37 | 35.64 | 35.82 | 289,554 | -0.54(-1.49%) |
Aug 09, 2010 | 36.41 | 36.64 | 36.25 | 36.36 | 188,724 | +0.19(+0.54%) |
Aug 06, 2010 | 36.17 | 36.47 | 35.86 | 36.17 | 197,062 | -0.29(-0.78%) |
Aug 05, 2010 | 36.38 | 36.71 | 36.25 | 36.45 | 168,134 | -0.27(-0.73%) |
Aug 04, 2010 | 36.73 | 37.02 | 36.51 | 36.72 | 193,419 | +0.19(+0.53%) |
Aug 03, 2010 | 36.62 | 37.07 | 36.49 | 36.52 | 138,704 | -0.22(-0.60%) |