Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.08 | 34.06 | 33.01 | 33.83 | 1,081,039 | +0.67(+2.02%) |
Oct 28, 2010 | 32.65 | 33.28 | 32.65 | 33.16 | 1,655,657 | +0.74(+2.28%) |
Oct 27, 2010 | 32.29 | 32.58 | 31.34 | 32.42 | 1,050,326 | -0.26(-0.80%) |
Oct 25, 2010 | 31.76 | 32.95 | 31.39 | 32.68 | 1,952,971 | +1.29(+4.11%) |
Oct 22, 2010 | 31.18 | 31.67 | 31.00 | 31.39 | 919,782 | +0.28(+0.90%) |
Oct 21, 2010 | 30.68 | 31.30 | 30.25 | 31.11 | 2,102,922 | +0.75(+2.47%) |
Oct 20, 2010 | 28.76 | 30.54 | 28.70 | 30.36 | 1,711,891 | +1.88(+6.60%) |
Oct 19, 2010 | 28.71 | 29.24 | 28.10 | 28.48 | 832,021 | -0.72(-2.47%) |
Oct 18, 2010 | 28.67 | 29.30 | 28.67 | 29.20 | 821,233 | +0.31(+1.07%) |
Oct 15, 2010 | 29.54 | 29.72 | 25.53 | 28.89 | 1,612,484 | -0.17(-0.58%) |
Oct 14, 2010 | 29.15 | 29.33 | 28.82 | 29.06 | 653,755 | -0.04(-0.14%) |
Oct 13, 2010 | 28.79 | 29.34 | 28.70 | 29.10 | 948,622 | +0.44(+1.54%) |
Oct 12, 2010 | 27.95 | 28.90 | 27.26 | 28.66 | 1,068,526 | +0.59(+2.10%) |
Oct 11, 2010 | 27.89 | 28.41 | 27.67 | 28.07 | 468,047 | +0.22(+0.79%) |
Oct 08, 2010 | 27.85 | 28.08 | 27.53 | 27.85 | 739,662 | +0.00(+0.00%) |
Oct 07, 2010 | 27.59 | 28.13 | 27.15 | 27.85 | 1,691 | +0.45(+1.64%) |
Oct 06, 2010 | 28.56 | 28.72 | 27.18 | 27.40 | 951,939 | -1.15(-4.03%) |
Oct 05, 2010 | 28.37 | 28.75 | 28.00 | 28.55 | 2,974 | +0.60(+2.15%) |
Oct 04, 2010 | 28.28 | 28.52 | 27.22 | 27.95 | 1,707,268 | -0.51(-1.79%) |
Oct 01, 2010 | 28.46 | 31.40 | 28.46 | 28.46 | 3,055,677 | -2.62(-8.43%) |
Sep 30, 2010 | 28.79 | 31.39 | 28.50 | 31.08 | 2,996 | +2.03(+6.99%) |
Sep 29, 2010 | 29.07 | 29.29 | 28.80 | 29.05 | 879,367 | +0.04(+0.14%) |
Sep 28, 2010 | 28.88 | 29.35 | 28.08 | 29.01 | 1,413 | +0.39(+1.36%) |
Sep 27, 2010 | 28.90 | 28.94 | 28.50 | 28.62 | 637,111 | -0.12(-0.42%) |
Sep 24, 2010 | 28.19 | 28.80 | 28.11 | 28.74 | 1,622,859 | +1.01(+3.64%) |
Sep 23, 2010 | 27.94 | 28.62 | 27.56 | 27.73 | 3,587 | -0.46(-1.63%) |
Sep 22, 2010 | 28.57 | 28.90 | 27.91 | 28.19 | 1,203,366 | -0.59(-2.05%) |
Sep 21, 2010 | 29.37 | 29.40 | 28.70 | 28.78 | 1,276,543 | -0.72(-2.44%) |
Sep 20, 2010 | 28.57 | 29.54 | 28.55 | 29.50 | 1,654,587 | +1.00(+3.51%) |
Sep 17, 2010 | 28.50 | 28.74 | 27.97 | 28.50 | 2,522,727 | +0.89(+3.22%) |
Sep 15, 2010 | 27.50 | 27.66 | 27.28 | 27.61 | 1,167,519 | -0.10(-0.36%) |
Sep 14, 2010 | 27.12 | 28.00 | 26.90 | 27.71 | 1,466,859 | +0.46(+1.69%) |
Sep 13, 2010 | 26.89 | 27.52 | 26.89 | 27.25 | 1,807,148 | +0.64(+2.41%) |
Sep 10, 2010 | 26.52 | 26.73 | 26.22 | 26.61 | 589,098 | +0.30(+1.14%) |
Sep 09, 2010 | 26.57 | 27.10 | 26.22 | 26.31 | 1,242,248 | +0.17(+0.65%) |
Sep 08, 2010 | 26.68 | 26.90 | 25.89 | 26.14 | 530 | -0.36(-1.36%) |
Sep 07, 2010 | 26.34 | 26.66 | 26.29 | 26.50 | 3,705 | -0.06(-0.23%) |
Sep 03, 2010 | 25.95 | 26.72 | 25.73 | 26.56 | 1,275,496 | +1.00(+3.91%) |
Sep 02, 2010 | 25.51 | 25.60 | 24.88 | 25.56 | 1,641 | +0.26(+1.03%) |
Sep 01, 2010 | 24.60 | 25.90 | 24.42 | 25.30 | 2,995,679 | +1.14(+4.72%) |
Aug 31, 2010 | 24.16 | 25.00 | 23.99 | 24.16 | 1,100 | -0.82(-3.28%) |
Aug 30, 2010 | 24.41 | 25.12 | 24.18 | 24.98 | 2,288,367 | +0.46(+1.88%) |
Aug 27, 2010 | 24.52 | 24.61 | 23.78 | 24.52 | 1,016,855 | +0.37(+1.53%) |
Aug 26, 2010 | 24.73 | 24.73 | 23.79 | 24.15 | 2,085 | -0.17(-0.70%) |
Aug 25, 2010 | 22.86 | 25.04 | 22.77 | 24.32 | 3,967 | +1.90(+8.47%) |
Aug 24, 2010 | 22.02 | 22.50 | 21.25 | 22.42 | 11,603 | -0.01(-0.04%) |
Aug 23, 2010 | 22.76 | 22.91 | 22.16 | 22.43 | 930,438 | -0.17(-0.75%) |
Aug 20, 2010 | 22.28 | 23.08 | 22.13 | 22.60 | 1,597,975 | +0.26(+1.16%) |
Aug 19, 2010 | 22.69 | 23.02 | 22.19 | 22.34 | 6,518 | -0.40(-1.76%) |
Aug 18, 2010 | 22.27 | 22.90 | 22.03 | 22.74 | 29,316 | +0.37(+1.65%) |
Aug 17, 2010 | 21.97 | 22.97 | 21.97 | 22.37 | 4,852 | +0.77(+3.56%) |
Aug 16, 2010 | 21.25 | 21.75 | 21.11 | 21.60 | 847,101 | +0.17(+0.79%) |
Aug 13, 2010 | 21.43 | 21.68 | 21.16 | 21.43 | 670,479 | -0.09(-0.42%) |
Aug 12, 2010 | 21.43 | 21.56 | 20.97 | 21.52 | 832,252 | -0.15(-0.69%) |
Aug 11, 2010 | 22.61 | 22.61 | 21.54 | 21.67 | 9,210 | -1.53(-6.59%) |
Aug 10, 2010 | 23.52 | 23.55 | 22.93 | 23.20 | 1,083,325 | -0.54(-2.27%) |
Aug 09, 2010 | 23.08 | 23.74 | 23.00 | 23.74 | 813,958 | +0.86(+3.76%) |
Aug 06, 2010 | 22.88 | 23.13 | 22.27 | 22.88 | 679,500 | -0.15(-0.65%) |
Aug 05, 2010 | 22.91 | 23.17 | 22.75 | 23.03 | 698,338 | -0.07(-0.30%) |
Aug 04, 2010 | 22.32 | 23.17 | 22.18 | 23.10 | 235 | +1.01(+4.57%) |
Aug 03, 2010 | 22.44 | 22.48 | 22.01 | 22.09 | 989 | -0.52(-2.30%) |