Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.76 | 33.84 | 33.73 | 33.79 | 72,336 | +0.00(+0.00%) |
Oct 28, 2010 | 33.92 | 33.92 | 33.63 | 33.79 | 222,240 | +0.17(+0.52%) |
Oct 27, 2010 | 33.62 | 33.64 | 33.33 | 33.62 | 142,525 | -0.35(-1.02%) |
Oct 25, 2010 | 34.20 | 34.24 | 33.92 | 33.97 | 211,399 | +0.11(+0.33%) |
Oct 22, 2010 | 33.79 | 33.85 | 33.73 | 33.85 | 83,053 | +0.08(+0.25%) |
Oct 21, 2010 | 33.97 | 34.06 | 33.50 | 33.77 | 108,040 | -0.03(-0.09%) |
Oct 20, 2010 | 33.49 | 33.90 | 33.42 | 33.80 | 210,909 | +0.48(+1.45%) |
Oct 19, 2010 | 33.36 | 33.63 | 33.16 | 33.32 | 229,272 | -0.69(-2.04%) |
Oct 18, 2010 | 33.91 | 34.07 | 33.79 | 34.01 | 1,816,182 | +0.09(+0.27%) |
Oct 15, 2010 | 34.28 | 34.28 | 33.73 | 33.92 | 153,831 | -0.10(-0.29%) |
Oct 14, 2010 | 33.91 | 34.10 | 33.80 | 34.02 | 218,837 | +0.05(+0.16%) |
Oct 13, 2010 | 33.91 | 34.10 | 33.76 | 33.97 | 410,798 | +0.41(+1.24%) |
Oct 12, 2010 | 33.41 | 33.61 | 33.17 | 33.55 | 174,875 | -0.04(-0.11%) |
Oct 11, 2010 | 33.64 | 33.68 | 33.49 | 33.59 | 113,184 | +0.02(+0.07%) |
Oct 08, 2010 | 33.39 | 33.64 | 33.30 | 33.57 | 103,149 | +0.27(+0.82%) |
Oct 07, 2010 | 33.65 | 33.65 | 33.17 | 33.30 | 444,190 | -0.17(-0.50%) |
Oct 06, 2010 | 33.35 | 33.49 | 33.28 | 33.46 | 889,370 | +0.15(+0.45%) |
Oct 05, 2010 | 32.81 | 33.31 | 32.81 | 33.31 | 714,272 | +0.78(+2.39%) |
Oct 04, 2010 | 32.81 | 32.81 | 32.37 | 32.54 | 247,704 | -0.33(-1.01%) |
Oct 01, 2010 | 32.83 | 32.90 | 32.63 | 32.87 | 204,233 | +0.29(+0.90%) |
Sep 30, 2010 | 32.72 | 32.96 | 32.40 | 32.57 | 502,916 | -0.07(-0.21%) |
Sep 29, 2010 | 32.66 | 32.78 | 32.52 | 32.64 | 206,341 | +0.03(+0.09%) |
Sep 28, 2010 | 32.48 | 32.68 | 32.24 | 32.61 | 592,723 | +0.07(+0.21%) |
Sep 27, 2010 | 32.69 | 32.71 | 32.50 | 32.54 | 291,739 | -0.11(-0.35%) |
Sep 24, 2010 | 32.51 | 32.66 | 32.32 | 32.66 | 76,078 | +0.75(+2.34%) |
Sep 23, 2010 | 32.06 | 32.21 | 31.85 | 31.91 | 109,997 | -0.28(-0.87%) |
Sep 22, 2010 | 32.35 | 32.44 | 32.08 | 32.19 | 1,001,520 | -0.08(-0.26%) |
Sep 21, 2010 | 32.52 | 32.53 | 32.13 | 32.27 | 455,507 | -0.12(-0.37%) |
Sep 20, 2010 | 32.08 | 32.45 | 31.92 | 32.39 | 693,439 | +0.56(+1.75%) |
Sep 17, 2010 | 32.10 | 32.10 | 31.79 | 31.83 | 97,410 | -0.20(-0.61%) |
Sep 15, 2010 | 31.82 | 32.05 | 31.67 | 32.03 | 108,608 | +0.07(+0.21%) |
Sep 14, 2010 | 31.73 | 32.11 | 31.67 | 31.96 | 185,737 | +0.11(+0.33%) |
Sep 13, 2010 | 31.73 | 31.86 | 31.68 | 31.86 | 339,709 | +0.54(+1.71%) |
Sep 10, 2010 | 31.25 | 31.39 | 31.23 | 31.32 | 148,613 | +0.07(+0.22%) |
Sep 09, 2010 | 31.46 | 31.46 | 31.14 | 31.25 | 154,194 | +0.21(+0.68%) |
Sep 08, 2010 | 30.91 | 31.21 | 30.90 | 31.04 | 74,861 | +0.24(+0.78%) |
Sep 07, 2010 | 31.15 | 31.15 | 30.79 | 30.80 | 146,671 | -0.40(-1.28%) |
Sep 03, 2010 | 31.21 | 31.29 | 31.03 | 31.20 | 88,144 | +0.27(+0.88%) |
Sep 02, 2010 | 30.65 | 30.93 | 30.56 | 30.93 | 904,085 | +0.35(+1.16%) |
Sep 01, 2010 | 30.23 | 30.61 | 30.19 | 30.58 | 210,542 | +0.91(+3.07%) |
Aug 31, 2010 | 29.60 | 29.84 | 29.44 | 29.66 | 196,768 | +0.06(+0.20%) |
Aug 30, 2010 | 29.96 | 29.99 | 29.59 | 29.60 | 604,283 | -0.47(-1.58%) |
Aug 27, 2010 | 29.74 | 30.10 | 29.40 | 30.08 | 119,625 | +0.60(+2.02%) |
Aug 26, 2010 | 29.78 | 29.90 | 29.45 | 29.48 | 202,969 | -0.11(-0.36%) |
Aug 25, 2010 | 29.47 | 29.62 | 29.21 | 29.59 | 1,176,297 | +0.00(+0.00%) |
Aug 24, 2010 | 29.64 | 29.83 | 29.44 | 29.59 | 304,648 | -0.44(-1.46%) |
Aug 23, 2010 | 30.33 | 30.39 | 30.02 | 30.02 | 437,375 | -0.15(-0.50%) |
Aug 20, 2010 | 30.27 | 30.27 | 29.99 | 30.18 | 107,601 | -0.25(-0.82%) |
Aug 19, 2010 | 30.85 | 30.86 | 30.25 | 30.42 | 129,845 | -0.49(-1.59%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.72 | 30.91 | 98,689 | +0.05(+0.17%) |
Aug 17, 2010 | 30.78 | 31.07 | 30.70 | 30.86 | 164,009 | +0.34(+1.11%) |
Aug 16, 2010 | 30.30 | 30.60 | 30.17 | 30.52 | 137,516 | +0.16(+0.52%) |
Aug 13, 2010 | 30.42 | 30.54 | 30.33 | 30.36 | 150,875 | -0.03(-0.10%) |
Aug 12, 2010 | 30.13 | 30.51 | 30.13 | 30.39 | 220,995 | -0.09(-0.30%) |
Aug 11, 2010 | 30.90 | 30.90 | 30.48 | 30.48 | 366,020 | -1.24(-3.90%) |
Aug 10, 2010 | 31.56 | 31.72 | 31.27 | 31.72 | 244,729 | -0.14(-0.45%) |
Aug 09, 2010 | 31.80 | 31.90 | 31.66 | 31.86 | 649,209 | +0.14(+0.45%) |
Aug 06, 2010 | 31.55 | 31.72 | 31.36 | 31.72 | 198,576 | -0.04(-0.12%) |
Aug 05, 2010 | 31.53 | 31.79 | 31.53 | 31.76 | 212,101 | -0.08(-0.26%) |
Aug 04, 2010 | 31.75 | 31.85 | 31.57 | 31.84 | 155,337 | +0.05(+0.14%) |
Aug 03, 2010 | 31.71 | 31.83 | 31.51 | 31.80 | 249,821 | -0.07(-0.21%) |