Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.49 | 38.03 | 37.35 | 37.94 | 426,919 | +0.36(+0.97%) |
Oct 28, 2010 | 37.34 | 37.69 | 37.14 | 37.58 | 401,429 | +0.44(+1.18%) |
Oct 27, 2010 | 37.12 | 37.20 | 36.84 | 37.14 | 668,028 | -0.39(-1.03%) |
Oct 25, 2010 | 37.68 | 37.96 | 37.46 | 37.52 | 543,132 | +0.33(+0.88%) |
Oct 22, 2010 | 37.17 | 37.28 | 36.60 | 37.20 | 1,174,177 | +0.90(+2.48%) |
Oct 21, 2010 | 36.17 | 36.45 | 35.79 | 36.30 | 433,424 | +0.33(+0.93%) |
Oct 20, 2010 | 35.51 | 36.10 | 35.46 | 35.96 | 280,886 | +0.59(+1.66%) |
Oct 19, 2010 | 35.84 | 35.97 | 35.23 | 35.37 | 470,689 | -0.89(-2.46%) |
Oct 18, 2010 | 36.10 | 36.30 | 35.96 | 36.27 | 188,748 | +0.18(+0.49%) |
Oct 15, 2010 | 36.22 | 36.33 | 35.58 | 36.09 | 552,641 | +0.19(+0.52%) |
Oct 14, 2010 | 36.04 | 36.08 | 35.61 | 35.90 | 295,462 | -0.16(-0.43%) |
Oct 13, 2010 | 35.67 | 36.28 | 35.54 | 36.06 | 294,295 | +0.58(+1.64%) |
Oct 12, 2010 | 35.26 | 35.64 | 34.89 | 35.48 | 287,367 | +0.06(+0.17%) |
Oct 11, 2010 | 35.23 | 35.58 | 35.11 | 35.42 | 213,575 | +0.19(+0.55%) |
Oct 08, 2010 | 35.23 | 35.33 | 34.82 | 35.23 | 267,334 | +0.22(+0.64%) |
Oct 07, 2010 | 35.41 | 35.47 | 34.77 | 35.00 | 270,673 | -0.19(-0.53%) |
Oct 06, 2010 | 35.32 | 35.43 | 35.08 | 35.19 | 235,228 | -0.10(-0.29%) |
Oct 05, 2010 | 34.94 | 35.36 | 34.59 | 35.29 | 383,088 | +0.85(+2.46%) |
Oct 04, 2010 | 34.72 | 35.17 | 34.30 | 34.44 | 358,132 | -0.25(-0.73%) |
Oct 01, 2010 | 34.70 | 34.99 | 34.48 | 34.70 | 256,024 | +0.09(+0.27%) |
Sep 30, 2010 | 34.60 | 35.17 | 34.18 | 34.60 | 1,478 | +0.16(+0.46%) |
Sep 29, 2010 | 34.53 | 34.65 | 34.33 | 34.44 | 246,714 | -0.17(-0.49%) |
Sep 28, 2010 | 34.36 | 34.71 | 33.92 | 34.62 | 567,963 | +0.25(+0.74%) |
Sep 27, 2010 | 34.85 | 34.89 | 34.28 | 34.36 | 406,509 | -0.53(-1.51%) |
Sep 24, 2010 | 34.10 | 34.89 | 34.10 | 34.89 | 239,813 | +1.23(+3.65%) |
Sep 23, 2010 | 33.99 | 34.32 | 33.63 | 33.66 | 291,857 | -0.56(-1.63%) |
Sep 22, 2010 | 34.44 | 34.53 | 34.07 | 34.22 | 429,571 | -0.36(-1.05%) |
Sep 21, 2010 | 34.88 | 35.06 | 34.52 | 34.59 | 612,723 | -0.32(-0.92%) |
Sep 20, 2010 | 34.07 | 34.97 | 33.90 | 34.91 | 263,569 | +1.01(+2.99%) |
Sep 17, 2010 | 33.89 | 34.09 | 33.66 | 33.89 | 346,636 | +0.04(+0.11%) |
Sep 15, 2010 | 33.60 | 33.92 | 33.51 | 33.86 | 300,472 | +0.09(+0.26%) |
Sep 14, 2010 | 33.68 | 33.97 | 33.51 | 33.77 | 356,476 | +0.04(+0.11%) |
Sep 13, 2010 | 33.48 | 33.78 | 33.43 | 33.73 | 273,693 | +0.62(+1.86%) |
Sep 10, 2010 | 33.08 | 33.29 | 32.99 | 33.11 | 299,993 | +0.14(+0.43%) |
Sep 09, 2010 | 33.46 | 33.46 | 32.74 | 32.97 | 280,906 | +0.05(+0.16%) |
Sep 08, 2010 | 32.64 | 33.04 | 32.61 | 32.92 | 330,628 | +0.22(+0.68%) |
Sep 07, 2010 | 32.96 | 32.96 | 32.61 | 32.70 | 324,334 | -0.41(-1.24%) |
Sep 03, 2010 | 32.71 | 33.22 | 32.68 | 33.11 | 457,267 | +0.85(+2.63%) |
Sep 02, 2010 | 31.79 | 32.29 | 31.79 | 32.26 | 225 | +0.40(+1.26%) |
Sep 01, 2010 | 31.07 | 31.89 | 31.02 | 31.86 | 531,696 | +1.23(+4.03%) |
Aug 31, 2010 | 30.59 | 30.75 | 30.05 | 30.62 | 5,273 | +0.16(+0.51%) |
Aug 30, 2010 | 30.51 | 30.66 | 30.36 | 30.46 | 616,070 | +0.22(+0.74%) |
Aug 27, 2010 | 30.67 | 30.73 | 29.77 | 30.24 | 406,402 | +0.33(+1.12%) |
Aug 26, 2010 | 29.98 | 30.41 | 29.83 | 29.91 | 481,394 | -0.01(-0.05%) |
Aug 25, 2010 | 29.43 | 30.00 | 29.19 | 29.92 | 749,286 | +0.25(+0.85%) |
Aug 24, 2010 | 29.77 | 29.97 | 29.34 | 29.67 | 501,644 | -0.53(-1.75%) |
Aug 23, 2010 | 30.64 | 30.67 | 30.16 | 30.20 | 427,909 | -0.25(-0.83%) |
Aug 20, 2010 | 30.23 | 30.49 | 29.91 | 30.45 | 354,871 | -0.06(-0.20%) |
Aug 19, 2010 | 31.14 | 31.24 | 30.29 | 30.51 | 444,205 | -0.74(-2.38%) |
Aug 18, 2010 | 31.31 | 31.52 | 30.83 | 31.25 | 542,560 | +0.08(+0.26%) |
Aug 17, 2010 | 30.98 | 31.45 | 30.85 | 31.17 | 456,423 | +0.55(+1.81%) |
Aug 16, 2010 | 30.62 | 30.74 | 30.40 | 30.62 | 566,286 | -0.24(-0.79%) |
Aug 13, 2010 | 30.86 | 31.11 | 30.55 | 30.86 | 882,335 | +0.04(+0.12%) |
Aug 12, 2010 | 30.40 | 30.88 | 30.35 | 30.82 | 999,641 | -0.10(-0.33%) |
Aug 11, 2010 | 31.36 | 31.36 | 30.85 | 30.93 | 688,374 | -1.02(-3.19%) |
Aug 10, 2010 | 32.24 | 32.42 | 31.85 | 31.95 | 984,398 | -0.65(-1.99%) |
Aug 09, 2010 | 32.89 | 32.93 | 32.39 | 32.60 | 970,554 | -0.01(-0.05%) |
Aug 06, 2010 | 32.61 | 32.95 | 32.36 | 32.61 | 1,088,293 | -0.38(-1.16%) |
Aug 05, 2010 | 33.26 | 33.34 | 32.80 | 33.00 | 792,530 | -0.47(-1.39%) |
Aug 04, 2010 | 33.50 | 33.84 | 33.37 | 33.46 | 891,587 | -0.05(-0.15%) |
Aug 03, 2010 | 33.99 | 34.02 | 33.40 | 33.51 | 402,271 | -0.47(-1.37%) |