Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.83 | 41.65 | 40.76 | 41.54 | 558,365 | +0.55(+1.33%) |
Oct 28, 2010 | 41.53 | 41.68 | 40.86 | 40.99 | 748,594 | -0.31(-0.74%) |
Oct 27, 2010 | 41.28 | 41.34 | 40.66 | 41.30 | 738,419 | -0.19(-0.46%) |
Oct 25, 2010 | 41.14 | 42.15 | 41.05 | 41.49 | 1,013,414 | +0.87(+2.14%) |
Oct 22, 2010 | 41.13 | 42.39 | 40.46 | 40.62 | 1,902,549 | +0.28(+0.70%) |
Oct 21, 2010 | 40.33 | 40.89 | 39.83 | 40.34 | 749,044 | +0.27(+0.66%) |
Oct 20, 2010 | 39.29 | 40.37 | 39.24 | 40.07 | 682,190 | +0.84(+2.13%) |
Oct 19, 2010 | 39.47 | 39.94 | 38.96 | 39.24 | 685,716 | -0.85(-2.13%) |
Oct 18, 2010 | 40.32 | 40.51 | 39.88 | 40.09 | 827,724 | -0.09(-0.23%) |
Oct 15, 2010 | 40.54 | 40.83 | 39.73 | 40.18 | 337,268 | -0.02(-0.06%) |
Oct 14, 2010 | 40.39 | 40.48 | 39.94 | 40.21 | 351,323 | -0.25(-0.61%) |
Oct 13, 2010 | 40.06 | 40.55 | 40.03 | 40.46 | 826,281 | +0.66(+1.67%) |
Oct 12, 2010 | 39.66 | 39.93 | 39.23 | 39.79 | 492,990 | -0.02(-0.04%) |
Oct 11, 2010 | 39.64 | 40.27 | 39.64 | 39.81 | 838,104 | +0.19(+0.48%) |
Oct 08, 2010 | 39.62 | 39.85 | 39.50 | 39.62 | 1,156,975 | +0.05(+0.13%) |
Oct 07, 2010 | 39.99 | 40.36 | 39.45 | 39.57 | 1,568,896 | -0.14(-0.35%) |
Oct 06, 2010 | 39.83 | 39.93 | 39.16 | 39.71 | 864,123 | -0.18(-0.46%) |
Oct 05, 2010 | 39.28 | 40.01 | 39.00 | 39.89 | 1,141,144 | +1.19(+3.08%) |
Oct 04, 2010 | 39.06 | 39.20 | 38.25 | 38.70 | 822,940 | -0.46(-1.19%) |
Oct 01, 2010 | 39.16 | 39.24 | 38.53 | 39.16 | 1,728,474 | +0.37(+0.95%) |
Sep 30, 2010 | 38.79 | 39.07 | 38.28 | 38.79 | 9,292 | +0.57(+1.48%) |
Sep 29, 2010 | 37.33 | 38.40 | 37.30 | 38.23 | 1,873,785 | +0.66(+1.76%) |
Sep 28, 2010 | 37.17 | 37.64 | 36.73 | 37.56 | 743,318 | +0.41(+1.09%) |
Sep 27, 2010 | 36.88 | 37.48 | 36.88 | 37.16 | 644,085 | +0.24(+0.65%) |
Sep 24, 2010 | 36.46 | 36.94 | 36.37 | 36.92 | 1,029,341 | +1.04(+2.91%) |
Sep 23, 2010 | 35.73 | 36.68 | 35.60 | 35.87 | 819,003 | -0.28(-0.78%) |
Sep 22, 2010 | 36.36 | 36.63 | 36.10 | 36.15 | 589,889 | -0.27(-0.75%) |
Sep 21, 2010 | 36.59 | 36.74 | 36.22 | 36.43 | 598,898 | -0.18(-0.50%) |
Sep 20, 2010 | 36.15 | 36.66 | 35.62 | 36.61 | 767,465 | +0.66(+1.84%) |
Sep 17, 2010 | 35.95 | 36.13 | 35.63 | 35.95 | 993,799 | +0.11(+0.30%) |
Sep 15, 2010 | 35.07 | 35.92 | 34.97 | 35.84 | 863,004 | +0.77(+2.20%) |
Sep 14, 2010 | 34.80 | 35.34 | 34.61 | 35.07 | 10,315 | +0.16(+0.45%) |
Sep 13, 2010 | 34.36 | 35.02 | 34.28 | 34.91 | 1,055,323 | +1.02(+3.01%) |
Sep 10, 2010 | 34.45 | 34.56 | 33.85 | 33.89 | 1,122,346 | -0.51(-1.49%) |
Sep 09, 2010 | 35.54 | 35.55 | 34.39 | 34.40 | 874,640 | -0.66(-1.88%) |
Sep 08, 2010 | 35.09 | 35.39 | 35.02 | 35.07 | 552,646 | +0.09(+0.26%) |
Sep 07, 2010 | 35.54 | 35.78 | 34.90 | 34.97 | 688,544 | -0.80(-2.24%) |
Sep 03, 2010 | 35.51 | 35.99 | 35.51 | 35.78 | 633,302 | +0.77(+2.19%) |
Sep 02, 2010 | 34.54 | 35.07 | 34.45 | 35.01 | 282 | +0.37(+1.07%) |
Sep 01, 2010 | 33.81 | 34.76 | 33.53 | 34.64 | 890,087 | +1.50(+4.54%) |
Aug 31, 2010 | 33.12 | 33.44 | 32.49 | 33.13 | 6,445 | +0.17(+0.53%) |
Aug 30, 2010 | 33.37 | 33.50 | 32.94 | 32.96 | 789,979 | -0.60(-1.80%) |
Aug 27, 2010 | 33.25 | 33.57 | 32.00 | 33.56 | 1,330,330 | +0.62(+1.88%) |
Aug 26, 2010 | 33.13 | 33.44 | 32.74 | 32.94 | 1,080,104 | -0.02(-0.08%) |
Aug 25, 2010 | 32.71 | 33.08 | 32.22 | 32.97 | 1,258,789 | -0.09(-0.27%) |
Aug 24, 2010 | 33.28 | 33.37 | 32.88 | 33.06 | 146 | -0.64(-1.91%) |
Aug 23, 2010 | 34.22 | 34.41 | 33.60 | 33.70 | 604,633 | -0.35(-1.02%) |
Aug 20, 2010 | 34.33 | 34.45 | 33.63 | 34.05 | 1,251,979 | -0.53(-1.53%) |
Aug 19, 2010 | 35.15 | 35.25 | 34.30 | 34.58 | 146 | -0.88(-2.47%) |
Aug 18, 2010 | 35.40 | 35.59 | 35.11 | 35.45 | 828,433 | +0.06(+0.16%) |
Aug 17, 2010 | 34.93 | 35.87 | 34.92 | 35.40 | 1,046,975 | +0.87(+2.51%) |
Aug 16, 2010 | 34.25 | 34.78 | 34.12 | 34.53 | 1,292,396 | +0.07(+0.19%) |
Aug 13, 2010 | 34.46 | 35.02 | 34.40 | 34.46 | 1,335,972 | -0.36(-1.02%) |
Aug 12, 2010 | 34.97 | 35.35 | 34.62 | 34.82 | 1,427,243 | -0.92(-2.59%) |
Aug 11, 2010 | 36.16 | 36.28 | 35.49 | 35.74 | 699,274 | -1.50(-4.04%) |
Aug 10, 2010 | 37.25 | 37.42 | 37.25 | 37.25 | 8,476 | -0.64(-1.68%) |
Aug 09, 2010 | 37.72 | 37.95 | 37.43 | 37.88 | 547,609 | +0.38(+1.01%) |
Aug 06, 2010 | 37.50 | 37.68 | 36.80 | 37.50 | 896,952 | +0.12(+0.31%) |
Aug 05, 2010 | 37.23 | 37.64 | 37.16 | 37.39 | 432,026 | -0.10(-0.26%) |
Aug 04, 2010 | 36.66 | 37.48 | 36.49 | 37.48 | 746,533 | +0.91(+2.48%) |
Aug 03, 2010 | 36.62 | 36.87 | 36.13 | 36.58 | 687,153 | -0.30(-0.81%) |