Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.88 | 34.26 | 33.56 | 33.84 | 1,162,316 | +0.02(+0.06%) |
Oct 28, 2010 | 33.68 | 33.97 | 33.63 | 33.82 | 1,116,355 | -0.03(-0.09%) |
Oct 27, 2010 | 33.76 | 33.90 | 33.39 | 33.85 | 709,218 | +0.29(+0.86%) |
Oct 25, 2010 | 33.69 | 34.00 | 33.50 | 33.56 | 579,743 | +0.13(+0.39%) |
Oct 22, 2010 | 33.58 | 33.62 | 33.33 | 33.43 | 724,748 | +0.03(+0.09%) |
Oct 21, 2010 | 33.54 | 33.68 | 33.10 | 33.40 | 778,359 | +0.19(+0.57%) |
Oct 20, 2010 | 32.91 | 33.34 | 32.88 | 33.21 | 804,821 | +0.34(+1.03%) |
Oct 19, 2010 | 32.76 | 33.12 | 32.61 | 32.87 | 1,007,868 | -0.08(-0.24%) |
Oct 18, 2010 | 32.60 | 33.05 | 32.60 | 32.95 | 817,177 | +0.82(+2.55%) |
Oct 15, 2010 | 32.35 | 32.35 | 31.86 | 32.13 | 669,502 | -0.09(-0.28%) |
Oct 14, 2010 | 32.35 | 32.35 | 32.04 | 32.22 | 746,324 | +0.27(+0.85%) |
Oct 13, 2010 | 31.89 | 32.18 | 31.85 | 31.95 | 782,644 | +0.06(+0.19%) |
Oct 12, 2010 | 31.62 | 31.93 | 31.50 | 31.89 | 619,255 | -0.35(-1.09%) |
Oct 11, 2010 | 32.20 | 32.33 | 32.15 | 32.24 | 526,967 | -0.02(-0.06%) |
Oct 08, 2010 | 32.26 | 32.39 | 31.95 | 32.26 | 1,534,267 | +0.78(+2.48%) |
Oct 07, 2010 | 31.75 | 31.78 | 31.34 | 31.48 | 1,578,839 | -0.01(-0.03%) |
Oct 06, 2010 | 31.50 | 31.60 | 31.36 | 31.49 | 710,577 | +0.02(+0.06%) |
Oct 05, 2010 | 31.26 | 31.60 | 31.16 | 31.47 | 1,545,580 | +0.99(+3.25%) |
Oct 04, 2010 | 30.67 | 30.68 | 30.23 | 30.48 | 602,514 | -0.06(-0.20%) |
Oct 01, 2010 | 30.54 | 30.80 | 30.40 | 30.54 | 944,846 | -0.38(-1.23%) |
Sep 30, 2010 | 31.16 | 31.39 | 30.73 | 30.92 | 1,376,391 | -0.53(-1.69%) |
Sep 29, 2010 | 31.35 | 31.63 | 31.32 | 31.45 | 857,838 | +0.68(+2.21%) |
Sep 28, 2010 | 30.77 | 30.87 | 30.45 | 30.77 | 809,693 | -0.09(-0.29%) |
Sep 27, 2010 | 31.02 | 31.18 | 30.82 | 30.86 | 712,265 | -0.14(-0.45%) |
Sep 24, 2010 | 30.74 | 31.10 | 30.65 | 31.00 | 493,277 | +0.94(+3.13%) |
Sep 23, 2010 | 30.08 | 30.33 | 29.87 | 30.06 | 824,175 | -0.22(-0.73%) |
Sep 22, 2010 | 30.53 | 30.73 | 30.22 | 30.28 | 612,938 | -0.68(-2.20%) |
Sep 21, 2010 | 30.87 | 31.14 | 30.74 | 30.96 | 717,400 | -0.57(-1.81%) |
Sep 20, 2010 | 30.97 | 31.63 | 30.85 | 31.53 | 587,612 | +0.61(+1.97%) |
Sep 17, 2010 | 30.92 | 31.17 | 30.78 | 30.92 | 775,705 | +0.23(+0.75%) |
Sep 15, 2010 | 30.28 | 30.73 | 30.20 | 30.69 | 873,924 | +0.81(+2.71%) |
Sep 14, 2010 | 29.89 | 29.95 | 29.74 | 29.88 | 803,221 | -0.25(-0.83%) |
Sep 13, 2010 | 30.02 | 30.16 | 29.90 | 30.13 | 493,150 | +0.18(+0.60%) |
Sep 10, 2010 | 29.79 | 29.99 | 29.77 | 29.95 | 1,045,369 | +0.30(+1.01%) |
Sep 09, 2010 | 29.70 | 29.90 | 29.50 | 29.65 | 842,044 | +0.25(+0.85%) |
Sep 08, 2010 | 29.46 | 29.55 | 29.33 | 29.40 | 953,507 | -0.12(-0.41%) |
Sep 07, 2010 | 29.72 | 29.82 | 29.49 | 29.52 | 415,094 | -0.40(-1.34%) |
Sep 03, 2010 | 29.82 | 29.98 | 29.62 | 29.92 | 1,037,998 | +0.86(+2.96%) |
Sep 02, 2010 | 28.81 | 29.07 | 28.69 | 29.06 | 797,965 | +0.14(+0.48%) |
Sep 01, 2010 | 28.35 | 28.95 | 28.34 | 28.92 | 751,112 | +0.88(+3.14%) |
Aug 31, 2010 | 28.05 | 28.36 | 27.86 | 28.04 | 2,800 | -0.49(-1.72%) |
Aug 30, 2010 | 28.66 | 28.82 | 28.49 | 28.53 | 540,380 | -0.35(-1.21%) |
Aug 27, 2010 | 28.88 | 28.93 | 28.51 | 28.88 | 1,400,864 | +0.87(+3.11%) |
Aug 26, 2010 | 28.19 | 28.36 | 27.92 | 28.01 | 704,141 | -0.29(-1.02%) |
Aug 25, 2010 | 28.02 | 28.38 | 27.86 | 28.30 | 900,274 | +0.23(+0.82%) |
Aug 24, 2010 | 28.46 | 28.46 | 28.06 | 28.07 | 1,011,572 | -0.87(-3.01%) |
Aug 23, 2010 | 29.30 | 29.40 | 28.94 | 28.94 | 707,067 | -0.57(-1.93%) |
Aug 20, 2010 | 29.43 | 29.55 | 29.17 | 29.51 | 692,285 | -0.41(-1.37%) |
Aug 19, 2010 | 30.03 | 30.31 | 29.65 | 29.92 | 789,428 | +0.04(+0.13%) |
Aug 18, 2010 | 29.87 | 30.02 | 29.68 | 29.88 | 379,967 | -0.15(-0.50%) |
Aug 17, 2010 | 29.87 | 30.18 | 29.84 | 30.03 | 517,889 | +0.43(+1.45%) |
Aug 16, 2010 | 29.40 | 29.65 | 29.32 | 29.60 | 863,082 | -0.41(-1.37%) |
Aug 13, 2010 | 30.01 | 30.26 | 29.90 | 30.01 | 715,646 | +0.32(+1.08%) |
Aug 12, 2010 | 29.37 | 29.83 | 29.37 | 29.69 | 737,474 | -0.11(-0.37%) |
Aug 11, 2010 | 30.48 | 30.48 | 29.75 | 29.80 | 1,250,761 | -1.30(-4.18%) |
Aug 10, 2010 | 31.05 | 31.27 | 30.76 | 31.10 | 662,537 | -0.60(-1.89%) |
Aug 09, 2010 | 31.49 | 31.71 | 31.41 | 31.70 | 627,935 | +0.03(+0.09%) |
Aug 06, 2010 | 31.67 | 31.69 | 31.20 | 31.67 | 823,903 | +0.40(+1.28%) |
Aug 05, 2010 | 31.23 | 31.38 | 31.15 | 31.27 | 797,302 | +0.07(+0.22%) |
Aug 04, 2010 | 31.18 | 31.29 | 30.78 | 31.20 | 1,219,907 | -0.21(-0.67%) |
Aug 03, 2010 | 31.63 | 32.01 | 31.37 | 31.41 | 1,435,518 | -0.72(-2.24%) |