Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.43 | 32.54 | 31.36 | 32.09 | 953,292 | +0.60(+1.91%) |
Oct 28, 2010 | 30.98 | 31.57 | 30.79 | 31.49 | 937,233 | +0.64(+2.08%) |
Oct 27, 2010 | 29.25 | 31.28 | 29.25 | 30.84 | 1,185,146 | +0.29(+0.95%) |
Oct 25, 2010 | 31.07 | 31.13 | 30.49 | 30.55 | 452,074 | -0.34(-1.10%) |
Oct 22, 2010 | 31.01 | 31.01 | 30.52 | 30.89 | 482,845 | +0.02(+0.06%) |
Oct 21, 2010 | 30.72 | 31.32 | 30.16 | 30.87 | 601,827 | +0.16(+0.51%) |
Oct 20, 2010 | 30.70 | 31.09 | 30.45 | 30.72 | 821,769 | +0.14(+0.45%) |
Oct 19, 2010 | 30.36 | 30.77 | 29.83 | 30.58 | 1,236,865 | -0.38(-1.22%) |
Oct 18, 2010 | 30.20 | 31.09 | 30.09 | 30.96 | 1,108,081 | +0.70(+2.31%) |
Oct 15, 2010 | 29.78 | 30.30 | 29.58 | 30.26 | 1,377,296 | +0.60(+2.03%) |
Oct 14, 2010 | 29.51 | 29.92 | 29.29 | 29.66 | 1,130,157 | +0.04(+0.13%) |
Oct 13, 2010 | 29.01 | 29.73 | 28.84 | 29.62 | 1,676,811 | +0.79(+2.73%) |
Oct 12, 2010 | 29.22 | 29.32 | 28.70 | 28.83 | 1,169,863 | -0.51(-1.72%) |
Oct 11, 2010 | 29.42 | 29.56 | 29.24 | 29.34 | 523,133 | -0.15(-0.49%) |
Oct 08, 2010 | 29.48 | 29.84 | 29.43 | 29.48 | 995,431 | -0.10(-0.33%) |
Oct 07, 2010 | 29.94 | 30.10 | 29.37 | 29.58 | 801,558 | -0.33(-1.10%) |
Oct 06, 2010 | 29.52 | 29.95 | 29.29 | 29.91 | 1,278,589 | +0.39(+1.32%) |
Oct 05, 2010 | 29.37 | 29.70 | 29.33 | 29.52 | 924,412 | +0.34(+1.17%) |
Oct 04, 2010 | 29.46 | 29.61 | 29.09 | 29.18 | 576,510 | -0.30(-1.02%) |
Oct 01, 2010 | 29.48 | 30.01 | 29.35 | 29.48 | 1,094,305 | +0.20(+0.69%) |
Sep 30, 2010 | 29.28 | 29.87 | 28.96 | 29.28 | 6,587 | +0.26(+0.88%) |
Sep 29, 2010 | 28.96 | 29.19 | 28.77 | 29.03 | 913,068 | +0.04(+0.13%) |
Sep 28, 2010 | 28.32 | 29.03 | 27.92 | 28.99 | 586,611 | +0.65(+2.30%) |
Sep 27, 2010 | 28.46 | 28.66 | 28.30 | 28.34 | 634,865 | -0.17(-0.58%) |
Sep 24, 2010 | 28.70 | 28.88 | 28.41 | 28.50 | 1,172,904 | +0.04(+0.14%) |
Sep 23, 2010 | 28.46 | 28.64 | 28.24 | 28.46 | 1,384,983 | +0.00(+0.00%) |
Sep 22, 2010 | 28.52 | 28.74 | 28.16 | 28.46 | 1,485,809 | +0.06(+0.21%) |
Sep 21, 2010 | 28.85 | 28.86 | 27.83 | 28.41 | 1,736,499 | -0.51(-1.78%) |
Sep 20, 2010 | 28.47 | 29.14 | 28.03 | 28.92 | 859,003 | +0.56(+1.99%) |
Sep 17, 2010 | 28.36 | 29.30 | 28.23 | 28.36 | 3,087,894 | -0.66(-2.28%) |
Sep 15, 2010 | 28.78 | 29.04 | 28.56 | 29.02 | 476,963 | +0.11(+0.37%) |
Sep 14, 2010 | 28.93 | 29.00 | 28.44 | 28.91 | 965,398 | -0.00(-0.02%) |
Sep 13, 2010 | 29.62 | 29.62 | 28.18 | 28.92 | 1,615,677 | -0.30(-1.01%) |
Sep 10, 2010 | 29.22 | 29.36 | 28.98 | 29.21 | 1,015,737 | -0.01(-0.03%) |
Sep 09, 2010 | 29.88 | 30.15 | 29.14 | 29.22 | 395,010 | -0.46(-1.54%) |
Sep 08, 2010 | 29.97 | 30.41 | 29.40 | 29.68 | 900,004 | -0.74(-2.43%) |
Sep 07, 2010 | 30.57 | 30.84 | 30.36 | 30.42 | 191 | -0.43(-1.39%) |
Sep 03, 2010 | 30.78 | 30.94 | 30.22 | 30.84 | 635,240 | +0.43(+1.41%) |
Sep 02, 2010 | 29.96 | 30.65 | 29.47 | 30.42 | 562,205 | +0.53(+1.79%) |
Sep 01, 2010 | 28.66 | 29.92 | 28.46 | 29.88 | 956,468 | +1.77(+6.29%) |
Aug 31, 2010 | 28.11 | 28.87 | 27.76 | 28.11 | 1,029 | -0.58(-2.03%) |
Aug 30, 2010 | 29.48 | 29.74 | 28.66 | 28.70 | 786,723 | -0.82(-2.76%) |
Aug 27, 2010 | 29.51 | 29.81 | 28.91 | 29.51 | 752,113 | -0.03(-0.10%) |
Aug 26, 2010 | 29.83 | 30.16 | 29.30 | 29.54 | 1,241,599 | -0.13(-0.43%) |
Aug 25, 2010 | 29.68 | 30.02 | 29.30 | 29.67 | 17,334 | -0.11(-0.36%) |
Aug 24, 2010 | 29.79 | 30.05 | 29.47 | 29.78 | 239 | -0.51(-1.67%) |
Aug 23, 2010 | 30.20 | 30.58 | 29.71 | 30.28 | 512,496 | +0.16(+0.52%) |
Aug 20, 2010 | 30.05 | 30.48 | 29.89 | 30.13 | 745,514 | -0.32(-1.05%) |
Aug 19, 2010 | 30.40 | 30.56 | 29.88 | 30.45 | 239 | -0.16(-0.51%) |
Aug 18, 2010 | 30.52 | 30.99 | 29.91 | 30.60 | 1,009,189 | -0.10(-0.32%) |
Aug 17, 2010 | 29.77 | 31.02 | 29.43 | 30.70 | 102 | +1.24(+4.22%) |
Aug 16, 2010 | 29.21 | 29.76 | 28.79 | 29.46 | 963,088 | +0.17(+0.60%) |
Aug 13, 2010 | 29.28 | 30.36 | 29.07 | 29.28 | 1,895,382 | -0.73(-2.43%) |
Aug 12, 2010 | 30.60 | 30.60 | 29.20 | 30.01 | 1,126,976 | -0.86(-2.80%) |
Aug 11, 2010 | 31.98 | 31.98 | 30.67 | 30.87 | 885,270 | -1.78(-5.44%) |
Aug 10, 2010 | 33.23 | 33.30 | 32.44 | 32.65 | 878,025 | -0.67(-2.01%) |
Aug 09, 2010 | 33.11 | 33.48 | 32.20 | 33.32 | 570,486 | +0.32(+0.97%) |
Aug 06, 2010 | 33.00 | 33.84 | 32.07 | 33.00 | 1,451,069 | -0.89(-2.64%) |
Aug 05, 2010 | 33.72 | 34.06 | 33.32 | 33.90 | 623,257 | -0.01(-0.03%) |
Aug 04, 2010 | 33.62 | 33.99 | 33.26 | 33.90 | 857,942 | +0.33(+0.98%) |
Aug 03, 2010 | 33.00 | 33.80 | 32.45 | 33.57 | 829,534 | +0.64(+1.95%) |