Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.28 | 34.72 | 34.09 | 34.56 | 1,626,499 | +0.02(+0.07%) |
Oct 28, 2010 | 34.30 | 34.57 | 33.99 | 34.54 | 1,204,792 | +0.36(+1.07%) |
Oct 27, 2010 | 33.98 | 34.50 | 33.88 | 34.17 | 1,962,500 | -0.19(-0.56%) |
Oct 25, 2010 | 34.68 | 34.68 | 34.21 | 34.36 | 1,396,262 | -0.03(-0.08%) |
Oct 22, 2010 | 34.57 | 34.81 | 34.18 | 34.39 | 1,066,993 | +0.05(+0.15%) |
Oct 21, 2010 | 34.48 | 34.83 | 33.97 | 34.34 | 1,350,731 | -0.05(-0.15%) |
Oct 20, 2010 | 34.17 | 34.82 | 33.97 | 34.39 | 2,165,677 | +0.39(+1.14%) |
Oct 19, 2010 | 34.22 | 34.55 | 33.92 | 34.00 | 2,047,018 | -0.49(-1.41%) |
Oct 18, 2010 | 34.37 | 34.61 | 34.14 | 34.49 | 1,565,618 | +0.17(+0.51%) |
Oct 15, 2010 | 35.20 | 35.42 | 34.31 | 34.32 | 1,581,117 | -0.72(-2.06%) |
Oct 14, 2010 | 35.06 | 35.37 | 34.88 | 35.04 | 3,375,941 | -0.03(-0.10%) |
Oct 13, 2010 | 34.77 | 35.17 | 34.77 | 35.07 | 2,554,438 | +0.39(+1.12%) |
Oct 12, 2010 | 34.18 | 34.79 | 34.18 | 34.69 | 1,794,670 | +0.30(+0.86%) |
Oct 11, 2010 | 34.70 | 34.86 | 34.26 | 34.39 | 2,144,837 | -0.34(-0.97%) |
Oct 08, 2010 | 34.73 | 34.80 | 34.51 | 34.73 | 2,320,237 | -0.01(-0.02%) |
Oct 07, 2010 | 34.59 | 35.07 | 34.48 | 34.73 | 40,570 | +0.33(+0.96%) |
Oct 06, 2010 | 34.70 | 34.95 | 33.91 | 34.40 | 7,522,020 | -1.63(-4.51%) |
Oct 05, 2010 | 35.51 | 36.10 | 35.14 | 36.03 | 7,449 | +0.75(+2.12%) |
Oct 04, 2010 | 35.13 | 35.50 | 34.95 | 35.28 | 1,852,769 | +0.02(+0.07%) |
Oct 01, 2010 | 35.26 | 35.99 | 35.00 | 35.26 | 3,200,408 | -0.44(-1.23%) |
Sep 30, 2010 | 35.70 | 35.99 | 35.59 | 35.70 | 4,510 | -0.03(-0.09%) |
Sep 29, 2010 | 35.64 | 35.79 | 35.54 | 35.73 | 1,583,013 | -0.06(-0.16%) |
Sep 28, 2010 | 35.43 | 35.82 | 35.32 | 35.79 | 12,640 | +0.36(+1.03%) |
Sep 27, 2010 | 35.25 | 35.55 | 34.85 | 35.42 | 2,538,452 | +0.36(+1.02%) |
Sep 24, 2010 | 34.90 | 35.10 | 34.58 | 35.06 | 1,768,895 | +0.43(+1.25%) |
Sep 23, 2010 | 34.76 | 35.27 | 34.58 | 34.63 | 459 | -0.53(-1.51%) |
Sep 22, 2010 | 35.67 | 35.75 | 34.78 | 35.16 | 1,847,693 | -0.64(-1.78%) |
Sep 21, 2010 | 36.56 | 36.76 | 35.73 | 35.80 | 4,811 | -0.80(-2.20%) |
Sep 20, 2010 | 36.16 | 36.63 | 35.96 | 36.60 | 2,850,213 | +0.59(+1.64%) |
Sep 17, 2010 | 36.01 | 36.05 | 35.72 | 36.01 | 1,166,662 | +0.21(+0.58%) |
Sep 15, 2010 | 35.85 | 35.88 | 35.53 | 35.80 | 1,032,339 | -0.10(-0.27%) |
Sep 14, 2010 | 36.19 | 36.34 | 35.86 | 35.90 | 406 | -0.28(-0.78%) |
Sep 13, 2010 | 35.82 | 36.22 | 35.76 | 36.19 | 959,073 | +0.66(+1.86%) |
Sep 10, 2010 | 35.50 | 35.74 | 35.37 | 35.53 | 997,679 | +0.07(+0.21%) |
Sep 09, 2010 | 36.28 | 36.53 | 35.44 | 35.45 | 1,765 | -0.43(-1.20%) |
Sep 08, 2010 | 35.93 | 36.17 | 35.77 | 35.88 | 7,938 | +0.07(+0.19%) |
Sep 07, 2010 | 35.59 | 36.11 | 35.54 | 35.81 | 6,087 | -0.03(-0.10%) |
Sep 03, 2010 | 36.08 | 36.31 | 35.54 | 35.85 | 1,008,182 | +0.02(+0.05%) |
Sep 02, 2010 | 34.74 | 35.84 | 34.74 | 35.83 | 47,076 | +1.15(+3.31%) |
Sep 01, 2010 | 34.72 | 35.02 | 34.31 | 34.68 | 2,644,959 | +0.75(+2.20%) |
Aug 31, 2010 | 33.78 | 33.94 | 33.19 | 33.94 | 14,568 | +0.55(+1.65%) |
Aug 30, 2010 | 33.87 | 34.12 | 33.30 | 33.39 | 1,391,796 | -0.57(-1.67%) |
Aug 27, 2010 | 33.06 | 33.96 | 32.79 | 33.95 | 1,454,884 | +0.49(+1.46%) |
Aug 26, 2010 | 33.47 | 33.87 | 33.20 | 33.47 | 2,646 | -0.22(-0.65%) |
Aug 25, 2010 | 33.07 | 33.78 | 32.84 | 33.68 | 4,685 | +0.41(+1.24%) |
Aug 24, 2010 | 32.98 | 33.42 | 32.38 | 33.27 | 1,342 | -0.01(-0.02%) |
Aug 23, 2010 | 33.67 | 33.71 | 33.06 | 33.28 | 1,787,593 | -0.10(-0.31%) |
Aug 20, 2010 | 33.58 | 33.63 | 33.04 | 33.38 | 893,115 | -0.26(-0.78%) |
Aug 19, 2010 | 34.07 | 34.21 | 33.36 | 33.64 | 26,871 | -0.60(-1.74%) |
Aug 18, 2010 | 34.46 | 34.58 | 33.80 | 34.24 | 37,856 | -0.29(-0.85%) |
Aug 17, 2010 | 34.46 | 34.87 | 34.24 | 34.53 | 8,348 | +0.37(+1.07%) |
Aug 16, 2010 | 34.05 | 34.33 | 33.88 | 34.17 | 1,686,248 | -0.05(-0.13%) |
Aug 13, 2010 | 34.21 | 34.38 | 33.86 | 34.21 | 1,692,013 | +0.24(+0.71%) |
Aug 12, 2010 | 33.54 | 34.24 | 33.48 | 33.97 | 1,890,895 | +0.17(+0.49%) |
Aug 11, 2010 | 33.87 | 34.29 | 33.56 | 33.80 | 4,950 | -0.91(-2.63%) |
Aug 10, 2010 | 34.77 | 34.95 | 34.72 | 34.72 | 29,800 | -0.39(-1.11%) |
Aug 09, 2010 | 35.15 | 35.15 | 34.64 | 35.11 | 1,736,098 | +0.30(+0.86%) |
Aug 06, 2010 | 34.81 | 35.07 | 34.44 | 34.81 | 2,135,649 | +0.01(+0.02%) |
Aug 05, 2010 | 35.56 | 35.73 | 34.79 | 34.80 | 2,236,045 | -0.87(-2.43%) |
Aug 04, 2010 | 36.25 | 36.31 | 35.42 | 35.67 | 128,176 | -0.38(-1.07%) |
Aug 03, 2010 | 36.58 | 36.58 | 35.97 | 36.05 | 4,926 | -0.63(-1.70%) |