Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.28 | 30.19 | 29.17 | 29.37 | 197,302 | -0.06(-0.19%) |
Oct 28, 2010 | 30.96 | 31.10 | 29.31 | 29.42 | 349,994 | -1.42(-4.60%) |
Oct 27, 2010 | 31.58 | 31.75 | 29.45 | 30.84 | 1,474,699 | -3.58(-10.40%) |
Oct 25, 2010 | 36.16 | 36.32 | 34.34 | 34.42 | 102,040 | -1.68(-4.64%) |
Oct 22, 2010 | 35.73 | 36.10 | 35.13 | 36.10 | 59,758 | +0.45(+1.28%) |
Oct 21, 2010 | 35.62 | 35.90 | 35.13 | 35.64 | 59,054 | +0.11(+0.32%) |
Oct 20, 2010 | 35.70 | 36.44 | 35.39 | 35.53 | 52,976 | -0.37(-1.03%) |
Oct 19, 2010 | 35.96 | 36.32 | 35.65 | 35.90 | 58,201 | -0.42(-1.16%) |
Oct 18, 2010 | 36.46 | 36.77 | 36.10 | 36.32 | 89,800 | -0.45(-1.22%) |
Oct 15, 2010 | 37.36 | 37.53 | 36.49 | 36.77 | 40,719 | -0.51(-1.36%) |
Oct 14, 2010 | 38.76 | 38.79 | 37.05 | 37.28 | 82,548 | -1.57(-4.05%) |
Oct 13, 2010 | 38.51 | 38.93 | 38.31 | 38.85 | 60,094 | +0.56(+1.47%) |
Oct 12, 2010 | 38.45 | 38.68 | 37.95 | 38.29 | 54,009 | -0.20(-0.51%) |
Oct 11, 2010 | 38.17 | 38.73 | 38.15 | 38.48 | 20,332 | +0.34(+0.88%) |
Oct 08, 2010 | 38.15 | 38.62 | 37.75 | 38.15 | 27,812 | +0.34(+0.89%) |
Oct 07, 2010 | 37.72 | 37.92 | 37.33 | 37.81 | 15,681 | +0.20(+0.52%) |
Oct 06, 2010 | 37.67 | 37.89 | 37.36 | 37.61 | 27,254 | +0.08(+0.22%) |
Oct 05, 2010 | 37.42 | 37.72 | 37.05 | 37.53 | 22,662 | +0.48(+1.29%) |
Oct 04, 2010 | 37.30 | 37.47 | 36.77 | 37.05 | 26,597 | -0.28(-0.75%) |
Oct 01, 2010 | 37.33 | 37.70 | 37.19 | 37.33 | 15,889 | -0.06(-0.15%) |
Sep 30, 2010 | 37.39 | 37.64 | 37.05 | 37.39 | 26,164 | +0.22(+0.60%) |
Sep 29, 2010 | 37.08 | 37.30 | 36.97 | 37.16 | 23,882 | -0.06(-0.15%) |
Sep 28, 2010 | 37.39 | 37.39 | 36.91 | 37.22 | 29,616 | -0.08(-0.23%) |
Sep 27, 2010 | 37.08 | 37.36 | 36.77 | 37.30 | 34,612 | +0.45(+1.22%) |
Sep 24, 2010 | 36.71 | 37.02 | 36.38 | 36.85 | 16,076 | +0.56(+1.55%) |
Sep 23, 2010 | 37.13 | 37.47 | 36.21 | 36.29 | 20,058 | -1.32(-3.51%) |
Sep 22, 2010 | 37.25 | 37.78 | 36.57 | 37.61 | 30,268 | +0.08(+0.22%) |
Sep 21, 2010 | 37.28 | 37.89 | 37.28 | 37.53 | 25,597 | -0.03(-0.07%) |
Sep 20, 2010 | 37.95 | 38.06 | 37.19 | 37.56 | 34,752 | -0.34(-0.89%) |
Sep 17, 2010 | 37.89 | 38.09 | 37.16 | 37.89 | 26,471 | +0.00(+0.00%) |
Sep 15, 2010 | 36.97 | 37.89 | 36.35 | 37.89 | 33,270 | +0.81(+2.20%) |
Sep 14, 2010 | 37.05 | 37.30 | 36.66 | 37.08 | 17,605 | -0.06(-0.15%) |
Sep 13, 2010 | 36.63 | 37.42 | 36.63 | 37.13 | 25,471 | +0.51(+1.38%) |
Sep 10, 2010 | 36.35 | 36.71 | 36.32 | 36.63 | 18,341 | +0.25(+0.69%) |
Sep 09, 2010 | 36.18 | 36.57 | 35.98 | 36.38 | 19,962 | +0.34(+0.93%) |
Sep 08, 2010 | 36.12 | 36.85 | 35.98 | 36.04 | 18,978 | -0.06(-0.16%) |
Sep 07, 2010 | 36.69 | 36.88 | 35.93 | 36.10 | 19,915 | -0.56(-1.53%) |
Sep 03, 2010 | 36.77 | 37.11 | 36.38 | 36.66 | 20,125 | +0.22(+0.62%) |
Sep 02, 2010 | 36.21 | 36.52 | 36.12 | 36.43 | 11,762 | +0.31(+0.85%) |
Sep 01, 2010 | 35.90 | 36.60 | 35.87 | 36.12 | 25,612 | +0.76(+2.14%) |
Aug 31, 2010 | 35.37 | 35.89 | 35.20 | 35.37 | 178 | -0.28(-0.79%) |
Aug 30, 2010 | 36.43 | 36.46 | 35.56 | 35.65 | 17,646 | -0.81(-2.23%) |
Aug 27, 2010 | 36.46 | 36.63 | 35.28 | 36.46 | 26,562 | +0.98(+2.77%) |
Aug 26, 2010 | 35.70 | 36.55 | 35.39 | 35.48 | 17,588 | -0.28(-0.78%) |
Aug 25, 2010 | 35.51 | 35.76 | 34.86 | 35.76 | 32,422 | -0.03(-0.08%) |
Aug 24, 2010 | 35.82 | 35.93 | 35.09 | 35.79 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.88 | 36.88 | 35.87 | 35.96 | 25,648 | -0.84(-2.29%) |
Aug 20, 2010 | 36.66 | 36.80 | 36.21 | 36.80 | 34,442 | -0.08(-0.23%) |
Aug 19, 2010 | 37.11 | 37.28 | 36.35 | 36.88 | 29,745 | -0.51(-1.35%) |
Aug 18, 2010 | 36.80 | 37.75 | 36.60 | 37.39 | 61,889 | +0.45(+1.22%) |
Aug 17, 2010 | 36.99 | 37.50 | 36.94 | 36.94 | 45,881 | +0.39(+1.08%) |
Aug 16, 2010 | 36.18 | 36.80 | 36.18 | 36.55 | 33,036 | +0.03(+0.08%) |
Aug 13, 2010 | 36.52 | 37.33 | 36.32 | 36.52 | 35,734 | -0.25(-0.69%) |
Aug 12, 2010 | 37.11 | 37.28 | 36.49 | 36.77 | 62,996 | -0.62(-1.65%) |
Aug 11, 2010 | 38.43 | 38.57 | 37.02 | 37.39 | 67,629 | -1.71(-4.38%) |
Aug 10, 2010 | 39.77 | 39.86 | 38.59 | 39.10 | 41,488 | -0.90(-2.25%) |
Aug 09, 2010 | 41.01 | 41.26 | 39.72 | 40.00 | 51,232 | -1.09(-2.66%) |
Aug 06, 2010 | 41.09 | 41.77 | 40.14 | 41.09 | 23,318 | -0.65(-1.55%) |
Aug 05, 2010 | 42.08 | 42.08 | 40.28 | 41.74 | 23,088 | -0.03(-0.07%) |
Aug 04, 2010 | 41.77 | 42.21 | 41.29 | 41.77 | 21,112 | +0.17(+0.40%) |
Aug 03, 2010 | 41.77 | 42.10 | 40.90 | 41.60 | 19,441 | -0.08(-0.20%) |