Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.33 | 41.03 | 40.05 | 40.38 | 251,222 | +0.28(+0.70%) |
Oct 28, 2010 | 40.27 | 41.03 | 38.40 | 40.09 | 391,336 | -0.98(-2.39%) |
Oct 27, 2010 | 40.83 | 41.55 | 40.28 | 41.08 | 134,616 | -0.45(-1.08%) |
Oct 25, 2010 | 41.62 | 42.61 | 41.34 | 41.52 | 112,158 | +0.12(+0.30%) |
Oct 22, 2010 | 40.99 | 41.59 | 40.91 | 41.40 | 76,084 | +0.43(+1.06%) |
Oct 21, 2010 | 41.23 | 41.67 | 39.95 | 40.97 | 128,618 | -0.06(-0.15%) |
Oct 20, 2010 | 41.31 | 41.67 | 40.87 | 41.02 | 129,768 | -0.04(-0.10%) |
Oct 19, 2010 | 41.23 | 41.41 | 40.19 | 41.06 | 200,114 | -0.59(-1.43%) |
Oct 18, 2010 | 41.20 | 42.10 | 41.20 | 41.66 | 99,572 | +0.42(+1.03%) |
Oct 15, 2010 | 41.65 | 42.09 | 40.87 | 41.23 | 168,986 | -0.22(-0.52%) |
Oct 14, 2010 | 41.94 | 41.94 | 41.09 | 41.45 | 178,878 | -0.39(-0.94%) |
Oct 13, 2010 | 41.15 | 42.37 | 40.91 | 41.84 | 189,974 | +0.75(+1.83%) |
Oct 12, 2010 | 39.62 | 41.30 | 39.13 | 41.09 | 296,368 | +1.49(+3.78%) |
Oct 11, 2010 | 39.27 | 39.88 | 39.05 | 39.60 | 147,694 | +0.43(+1.08%) |
Oct 08, 2010 | 39.17 | 39.50 | 37.81 | 39.17 | 294,198 | -0.29(-0.72%) |
Oct 07, 2010 | 40.67 | 40.67 | 38.38 | 39.46 | 454 | -1.11(-2.74%) |
Oct 06, 2010 | 39.80 | 40.63 | 39.80 | 40.57 | 209,554 | +0.77(+1.95%) |
Oct 05, 2010 | 39.01 | 39.98 | 39.00 | 39.80 | 201,794 | +1.25(+3.24%) |
Oct 04, 2010 | 38.76 | 39.63 | 38.08 | 38.55 | 181,822 | -0.48(-1.24%) |
Oct 01, 2010 | 39.03 | 39.06 | 38.12 | 39.03 | 204,876 | +0.99(+2.60%) |
Sep 30, 2010 | 38.04 | 38.56 | 37.25 | 38.04 | 3,360 | -0.15(-0.40%) |
Sep 29, 2010 | 37.82 | 38.22 | 37.52 | 38.20 | 132,038 | +0.15(+0.38%) |
Sep 28, 2010 | 37.39 | 38.13 | 36.76 | 38.05 | 214 | +0.63(+1.70%) |
Sep 27, 2010 | 37.92 | 38.19 | 37.34 | 37.41 | 85,700 | -0.58(-1.53%) |
Sep 24, 2010 | 36.85 | 38.17 | 36.84 | 37.99 | 213,282 | +1.62(+4.47%) |
Sep 23, 2010 | 36.63 | 37.30 | 36.30 | 36.37 | 884 | -0.48(-1.30%) |
Sep 22, 2010 | 36.53 | 37.62 | 36.53 | 36.85 | 220,740 | +0.34(+0.92%) |
Sep 21, 2010 | 37.08 | 37.20 | 36.47 | 36.52 | 260,890 | -0.48(-1.31%) |
Sep 20, 2010 | 36.68 | 37.06 | 35.95 | 37.00 | 325,026 | +0.38(+1.04%) |
Sep 17, 2010 | 36.62 | 37.15 | 36.24 | 36.62 | 278,414 | +0.20(+0.56%) |
Sep 15, 2010 | 36.31 | 36.62 | 36.15 | 36.41 | 80,600 | +0.00(+0.00%) |
Sep 14, 2010 | 36.83 | 37.28 | 36.33 | 36.41 | 115,508 | -0.40(-1.09%) |
Sep 13, 2010 | 36.70 | 37.39 | 36.62 | 36.81 | 144,328 | +0.62(+1.73%) |
Sep 10, 2010 | 36.37 | 36.85 | 35.92 | 36.19 | 175,538 | -0.06(-0.17%) |
Sep 09, 2010 | 36.36 | 36.53 | 35.94 | 36.25 | 207,238 | +0.37(+1.02%) |
Sep 08, 2010 | 35.43 | 36.02 | 35.23 | 35.88 | 199,204 | +0.51(+1.44%) |
Sep 07, 2010 | 35.83 | 36.06 | 34.93 | 35.38 | 724 | -0.49(-1.38%) |
Sep 03, 2010 | 36.23 | 36.41 | 35.67 | 35.87 | 118,926 | +0.04(+0.13%) |
Sep 02, 2010 | 35.37 | 36.02 | 35.01 | 35.83 | 360 | +0.58(+1.63%) |
Sep 01, 2010 | 34.55 | 35.37 | 34.18 | 35.25 | 239,754 | +1.25(+3.68%) |
Aug 31, 2010 | 33.41 | 34.19 | 33.04 | 34.00 | 261,340 | +0.51(+1.51%) |
Aug 30, 2010 | 33.69 | 34.27 | 33.33 | 33.49 | 167,640 | -0.24(-0.71%) |
Aug 27, 2010 | 33.73 | 33.76 | 32.88 | 33.73 | 157,556 | +0.64(+1.93%) |
Aug 26, 2010 | 32.61 | 34.48 | 32.39 | 33.09 | 506 | +0.70(+2.16%) |
Aug 25, 2010 | 31.66 | 32.57 | 31.30 | 32.40 | 502 | +0.58(+1.81%) |
Aug 24, 2010 | 31.52 | 32.44 | 31.25 | 31.82 | 2,038 | +0.07(+0.22%) |
Aug 23, 2010 | 32.03 | 32.87 | 31.63 | 31.75 | 108,322 | -0.09(-0.27%) |
Aug 20, 2010 | 31.70 | 32.25 | 31.27 | 31.84 | 138,068 | -0.04(-0.14%) |
Aug 19, 2010 | 32.05 | 32.30 | 31.79 | 31.88 | 758 | -0.30(-0.93%) |
Aug 18, 2010 | 32.01 | 32.83 | 31.86 | 32.18 | 7,872 | +0.03(+0.11%) |
Aug 17, 2010 | 32.44 | 32.66 | 31.91 | 32.15 | 1,210 | -0.05(-0.17%) |
Aug 16, 2010 | 31.82 | 32.51 | 31.80 | 32.20 | 143,634 | +0.12(+0.39%) |
Aug 13, 2010 | 32.08 | 32.50 | 31.54 | 32.08 | 112,924 | -0.35(-1.09%) |
Aug 12, 2010 | 31.68 | 32.74 | 31.55 | 32.43 | 168,562 | +0.48(+1.50%) |
Aug 11, 2010 | 32.48 | 32.52 | 31.86 | 31.95 | 2,194 | -1.35(-4.05%) |
Aug 10, 2010 | 33.50 | 33.69 | 32.87 | 33.30 | 936 | -0.20(-0.60%) |
Aug 09, 2010 | 33.12 | 33.73 | 33.12 | 33.50 | 210,816 | +0.38(+1.16%) |
Aug 06, 2010 | 33.12 | 33.20 | 31.64 | 33.12 | 307,148 | +1.00(+3.11%) |
Aug 05, 2010 | 31.95 | 32.41 | 31.70 | 32.12 | 366,052 | -0.09(-0.26%) |
Aug 04, 2010 | 31.94 | 32.69 | 31.94 | 32.20 | 259,198 | +0.53(+1.66%) |
Aug 03, 2010 | 31.50 | 31.88 | 30.97 | 31.68 | 289,662 | +0.19(+0.60%) |