Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.47 | 33.99 | 33.47 | 33.98 | 1,503,688 | +0.54(+1.61%) |
Oct 28, 2010 | 33.78 | 33.87 | 33.35 | 33.44 | 1,026,738 | -0.23(-0.68%) |
Oct 27, 2010 | 34.09 | 34.15 | 33.21 | 33.67 | 1,664,084 | -1.23(-3.52%) |
Oct 25, 2010 | 35.11 | 35.21 | 34.78 | 34.90 | 1,046,133 | -0.01(-0.04%) |
Oct 22, 2010 | 34.29 | 35.24 | 34.29 | 34.91 | 1,907,268 | +0.64(+1.87%) |
Oct 21, 2010 | 33.95 | 34.59 | 33.79 | 34.27 | 1,860,723 | +0.45(+1.34%) |
Oct 20, 2010 | 33.86 | 34.01 | 33.75 | 33.82 | 1,341,750 | +0.03(+0.09%) |
Oct 19, 2010 | 34.16 | 34.26 | 33.60 | 33.79 | 2,900,010 | -0.58(-1.70%) |
Oct 18, 2010 | 35.10 | 35.13 | 34.28 | 34.37 | 2,170,932 | -0.67(-1.91%) |
Oct 15, 2010 | 35.35 | 35.38 | 34.86 | 35.04 | 1,774,784 | -0.05(-0.14%) |
Oct 14, 2010 | 35.16 | 35.57 | 34.98 | 35.09 | 1,141,326 | -0.05(-0.14%) |
Oct 13, 2010 | 35.20 | 35.37 | 35.11 | 35.14 | 1,222,284 | +0.12(+0.33%) |
Oct 12, 2010 | 35.37 | 35.37 | 34.99 | 35.03 | 1,431,424 | -0.35(-0.98%) |
Oct 11, 2010 | 35.35 | 35.42 | 35.19 | 35.37 | 642,789 | +0.01(+0.02%) |
Oct 08, 2010 | 35.37 | 35.42 | 35.07 | 35.37 | 1,422,118 | +0.32(+0.92%) |
Oct 07, 2010 | 35.22 | 35.23 | 34.78 | 35.04 | 1,259,752 | -0.12(-0.33%) |
Oct 06, 2010 | 34.80 | 35.19 | 34.80 | 35.16 | 2,241,085 | +0.39(+1.12%) |
Oct 05, 2010 | 34.39 | 34.80 | 34.35 | 34.77 | 12,101 | +0.53(+1.53%) |
Oct 04, 2010 | 34.37 | 34.37 | 34.13 | 34.24 | 1,311,724 | -0.13(-0.38%) |
Oct 01, 2010 | 34.37 | 34.43 | 34.08 | 34.37 | 1,350,684 | +0.40(+1.18%) |
Sep 30, 2010 | 33.97 | 34.37 | 33.39 | 33.97 | 7,969 | -0.03(-0.10%) |
Sep 29, 2010 | 33.91 | 34.21 | 33.83 | 34.01 | 10,178 | +0.04(+0.11%) |
Sep 28, 2010 | 33.77 | 33.99 | 33.30 | 33.97 | 11,138 | +0.39(+1.16%) |
Sep 27, 2010 | 33.72 | 33.78 | 33.41 | 33.58 | 1,412,556 | -0.15(-0.45%) |
Sep 24, 2010 | 33.16 | 33.87 | 33.09 | 33.73 | 1,205,788 | +0.75(+2.27%) |
Sep 23, 2010 | 32.98 | 33.19 | 32.74 | 32.98 | 150 | -0.09(-0.26%) |
Sep 22, 2010 | 32.78 | 33.08 | 32.70 | 33.07 | 1,361,314 | +0.32(+0.99%) |
Sep 21, 2010 | 33.03 | 33.21 | 32.72 | 32.75 | 1,280,829 | -0.29(-0.89%) |
Sep 20, 2010 | 32.73 | 33.05 | 32.60 | 33.04 | 1,099,235 | +0.31(+0.94%) |
Sep 17, 2010 | 32.73 | 32.78 | 32.60 | 32.73 | 2,459,776 | +0.27(+0.82%) |
Sep 15, 2010 | 32.07 | 32.48 | 31.99 | 32.47 | 1,272,267 | +0.34(+1.05%) |
Sep 14, 2010 | 31.83 | 32.26 | 31.80 | 32.13 | 1,358,646 | +0.22(+0.68%) |
Sep 13, 2010 | 31.84 | 31.96 | 31.79 | 31.91 | 983,894 | +0.20(+0.64%) |
Sep 10, 2010 | 32.02 | 32.02 | 31.68 | 31.71 | 1,166,292 | -0.23(-0.72%) |
Sep 09, 2010 | 32.47 | 32.52 | 31.90 | 31.94 | 842,918 | -0.26(-0.80%) |
Sep 08, 2010 | 32.01 | 32.34 | 32.01 | 32.20 | 1,431,748 | +0.27(+0.86%) |
Sep 07, 2010 | 32.07 | 32.08 | 31.93 | 31.93 | 194 | -0.15(-0.47%) |
Sep 03, 2010 | 32.37 | 32.42 | 31.97 | 32.08 | 1,277,202 | -0.12(-0.36%) |
Sep 02, 2010 | 32.20 | 32.24 | 32.05 | 32.19 | 6,823 | +0.01(+0.04%) |
Sep 01, 2010 | 31.52 | 32.26 | 31.45 | 32.18 | 1,630,965 | +0.85(+2.72%) |
Aug 31, 2010 | 31.31 | 31.50 | 31.01 | 31.33 | 3,753 | +0.09(+0.29%) |
Aug 30, 2010 | 31.44 | 31.67 | 31.16 | 31.24 | 1,179,891 | -0.24(-0.78%) |
Aug 27, 2010 | 31.52 | 31.86 | 31.22 | 31.48 | 1,696,537 | -0.05(-0.16%) |
Aug 26, 2010 | 31.99 | 32.09 | 31.40 | 31.53 | 1,380,113 | -0.36(-1.14%) |
Aug 25, 2010 | 32.12 | 32.13 | 31.78 | 31.90 | 3,828,679 | -0.34(-1.06%) |
Aug 24, 2010 | 32.38 | 32.65 | 32.18 | 32.24 | 244 | -0.46(-1.42%) |
Aug 23, 2010 | 33.01 | 33.01 | 32.66 | 32.70 | 678,061 | -0.12(-0.37%) |
Aug 20, 2010 | 32.67 | 33.00 | 32.50 | 32.82 | 1,003,876 | -0.09(-0.26%) |
Aug 19, 2010 | 33.19 | 33.19 | 32.57 | 32.91 | 244 | -0.36(-1.07%) |
Aug 18, 2010 | 33.15 | 33.32 | 32.87 | 33.27 | 1,130,622 | +0.09(+0.28%) |
Aug 17, 2010 | 32.75 | 33.51 | 32.72 | 33.17 | 1,355,630 | +0.54(+1.64%) |
Aug 16, 2010 | 32.58 | 32.75 | 32.22 | 32.64 | 1,003,873 | +0.03(+0.09%) |
Aug 13, 2010 | 32.61 | 32.80 | 32.47 | 32.61 | 1,198,179 | -0.11(-0.33%) |
Aug 12, 2010 | 32.41 | 32.72 | 32.15 | 32.72 | 1,133,629 | +0.11(+0.33%) |
Aug 11, 2010 | 32.65 | 32.79 | 32.32 | 32.61 | 1,192,953 | -0.40(-1.21%) |
Aug 10, 2010 | 32.76 | 33.18 | 32.59 | 33.01 | 1,048,231 | +0.12(+0.37%) |
Aug 09, 2010 | 32.78 | 32.97 | 32.72 | 32.89 | 1,383,352 | +0.24(+0.72%) |
Aug 06, 2010 | 32.65 | 33.17 | 32.22 | 32.65 | 1,742,470 | -0.76(-2.29%) |
Aug 05, 2010 | 33.56 | 33.58 | 33.21 | 33.42 | 1,225,316 | -0.24(-0.72%) |
Aug 04, 2010 | 33.19 | 33.69 | 32.93 | 33.66 | 1,586,911 | +0.24(+0.71%) |
Aug 03, 2010 | 32.70 | 33.52 | 32.55 | 33.42 | 1,936,292 | +0.54(+1.65%) |