Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.23 | 32.71 | 32.23 | 32.30 | 333,896 | +0.07(+0.22%) |
Oct 28, 2010 | 32.49 | 32.49 | 31.87 | 32.23 | 446,203 | +0.02(+0.06%) |
Oct 27, 2010 | 32.07 | 32.36 | 31.99 | 32.21 | 385,637 | -0.49(-1.49%) |
Oct 25, 2010 | 33.24 | 33.27 | 32.60 | 32.70 | 457,131 | -0.32(-0.98%) |
Oct 22, 2010 | 33.18 | 33.40 | 32.96 | 33.02 | 481,473 | -0.17(-0.52%) |
Oct 21, 2010 | 33.70 | 33.73 | 33.12 | 33.19 | 915,665 | -0.35(-1.05%) |
Oct 20, 2010 | 33.56 | 33.69 | 33.20 | 33.54 | 582,023 | +0.06(+0.19%) |
Oct 19, 2010 | 32.81 | 33.54 | 32.67 | 33.48 | 1,299,970 | +0.19(+0.57%) |
Oct 18, 2010 | 32.44 | 33.33 | 32.41 | 33.29 | 1,090,582 | +0.96(+2.98%) |
Oct 15, 2010 | 32.23 | 32.37 | 31.93 | 32.33 | 511,217 | +0.39(+1.21%) |
Oct 14, 2010 | 32.14 | 32.43 | 31.66 | 31.94 | 568,461 | -0.17(-0.53%) |
Oct 13, 2010 | 31.65 | 32.28 | 31.58 | 32.11 | 432,832 | +0.43(+1.37%) |
Oct 12, 2010 | 31.49 | 31.71 | 31.16 | 31.68 | 407,068 | +0.19(+0.60%) |
Oct 11, 2010 | 31.53 | 31.62 | 31.16 | 31.49 | 286,131 | +0.04(+0.11%) |
Oct 08, 2010 | 31.45 | 31.62 | 31.08 | 31.45 | 674,494 | +0.26(+0.84%) |
Oct 07, 2010 | 30.77 | 31.63 | 30.72 | 31.19 | 835,183 | +0.58(+1.88%) |
Oct 06, 2010 | 30.83 | 31.00 | 30.49 | 30.62 | 507,864 | -0.37(-1.19%) |
Oct 05, 2010 | 30.63 | 31.05 | 30.21 | 30.98 | 1,006,120 | +0.47(+1.54%) |
Oct 04, 2010 | 30.76 | 30.87 | 30.34 | 30.52 | 775,757 | -0.41(-1.34%) |
Oct 01, 2010 | 30.93 | 31.03 | 30.03 | 30.93 | 821,667 | +1.01(+3.36%) |
Sep 30, 2010 | 29.92 | 30.53 | 29.40 | 29.92 | 332 | -1.14(-3.67%) |
Sep 29, 2010 | 30.93 | 31.24 | 30.49 | 31.07 | 570,599 | +0.08(+0.26%) |
Sep 28, 2010 | 30.38 | 31.11 | 30.25 | 30.98 | 6,671 | +0.71(+2.35%) |
Sep 27, 2010 | 30.86 | 31.01 | 30.13 | 30.27 | 687,211 | -0.51(-1.67%) |
Sep 24, 2010 | 30.76 | 31.02 | 30.58 | 30.79 | 541,901 | +0.45(+1.48%) |
Sep 23, 2010 | 30.74 | 30.90 | 30.32 | 30.34 | 384,996 | -0.66(-2.12%) |
Sep 22, 2010 | 31.50 | 31.86 | 30.90 | 30.99 | 585,446 | -0.43(-1.38%) |
Sep 21, 2010 | 31.75 | 31.79 | 31.35 | 31.43 | 380,236 | -0.25(-0.80%) |
Sep 20, 2010 | 31.49 | 31.70 | 31.27 | 31.68 | 396,503 | +0.37(+1.18%) |
Sep 17, 2010 | 31.31 | 31.52 | 31.00 | 31.31 | 528,490 | +0.58(+1.88%) |
Sep 15, 2010 | 30.84 | 31.13 | 30.60 | 30.73 | 287,922 | -0.25(-0.81%) |
Sep 14, 2010 | 30.85 | 31.44 | 30.58 | 30.98 | 34,879 | +0.01(+0.03%) |
Sep 13, 2010 | 30.16 | 30.99 | 29.91 | 30.98 | 479,921 | +1.24(+4.18%) |
Sep 10, 2010 | 30.03 | 30.03 | 29.62 | 29.73 | 287,065 | -0.31(-1.02%) |
Sep 09, 2010 | 29.97 | 30.07 | 29.62 | 30.04 | 1,174 | +0.35(+1.18%) |
Sep 08, 2010 | 29.16 | 29.93 | 29.11 | 29.69 | 540,311 | +0.52(+1.79%) |
Sep 07, 2010 | 29.36 | 29.66 | 29.13 | 29.16 | 129 | -0.25(-0.86%) |
Sep 03, 2010 | 28.83 | 29.42 | 28.81 | 29.42 | 331,012 | +1.00(+3.52%) |
Sep 02, 2010 | 27.80 | 28.44 | 27.77 | 28.42 | 417,365 | +0.65(+2.34%) |
Sep 01, 2010 | 27.34 | 27.79 | 27.22 | 27.77 | 611,011 | +0.83(+3.08%) |
Aug 31, 2010 | 26.94 | 27.27 | 26.59 | 26.94 | 2,219 | +0.13(+0.47%) |
Aug 30, 2010 | 27.34 | 27.41 | 26.80 | 26.81 | 414,171 | -0.66(-2.39%) |
Aug 27, 2010 | 27.47 | 27.50 | 26.95 | 27.47 | 497,271 | +0.42(+1.57%) |
Aug 26, 2010 | 26.96 | 27.42 | 26.94 | 27.05 | 1,645 | +0.19(+0.70%) |
Aug 25, 2010 | 26.63 | 26.92 | 26.15 | 26.86 | 2,350 | +0.08(+0.30%) |
Aug 24, 2010 | 27.21 | 27.33 | 26.69 | 26.78 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 28.02 | 28.02 | 27.56 | 27.61 | 353,405 | -0.23(-0.84%) |
Aug 20, 2010 | 28.02 | 28.02 | 27.27 | 27.84 | 440,529 | -0.20(-0.71%) |
Aug 19, 2010 | 29.02 | 29.05 | 28.04 | 28.04 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.26 | 29.12 | 28.16 | 29.01 | 530,860 | +0.62(+2.19%) |
Aug 17, 2010 | 28.61 | 28.81 | 28.22 | 28.39 | 704 | +0.03(+0.10%) |
Aug 16, 2010 | 28.00 | 28.42 | 27.98 | 28.36 | 283,871 | +0.23(+0.80%) |
Aug 13, 2010 | 28.14 | 28.34 | 28.02 | 28.14 | 379,428 | -0.05(-0.16%) |
Aug 12, 2010 | 27.62 | 28.29 | 27.52 | 28.18 | 357,715 | +0.12(+0.42%) |
Aug 11, 2010 | 28.98 | 29.08 | 28.07 | 28.07 | 581,984 | -1.41(-4.77%) |
Aug 10, 2010 | 29.73 | 29.85 | 29.37 | 29.47 | 5,660 | -0.40(-1.33%) |
Aug 09, 2010 | 29.64 | 29.88 | 29.43 | 29.87 | 324,391 | +0.32(+1.07%) |
Aug 06, 2010 | 29.55 | 29.70 | 29.14 | 29.55 | 202,297 | -0.12(-0.39%) |
Aug 05, 2010 | 29.93 | 30.03 | 29.62 | 29.67 | 469 | -0.41(-1.38%) |
Aug 04, 2010 | 30.07 | 30.14 | 29.82 | 30.08 | 366,041 | +0.16(+0.54%) |
Aug 03, 2010 | 29.93 | 30.11 | 29.64 | 29.92 | 2,350 | -0.04(-0.12%) |