Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.40 | 36.94 | 36.38 | 36.84 | 1,224,421 | +0.37(+1.01%) |
Oct 28, 2010 | 36.46 | 36.57 | 36.10 | 36.47 | 1,307,504 | +0.18(+0.50%) |
Oct 27, 2010 | 36.27 | 36.40 | 35.85 | 36.29 | 1,881,023 | -0.72(-1.95%) |
Oct 25, 2010 | 37.32 | 37.45 | 36.94 | 37.01 | 1,305,253 | -0.08(-0.22%) |
Oct 22, 2010 | 37.34 | 37.45 | 36.90 | 37.09 | 656,211 | -0.16(-0.43%) |
Oct 21, 2010 | 37.48 | 37.54 | 37.02 | 37.25 | 920,678 | +0.00(+0.00%) |
Oct 20, 2010 | 36.81 | 37.55 | 36.77 | 37.25 | 1,340,561 | +0.49(+1.33%) |
Oct 19, 2010 | 36.77 | 37.23 | 36.52 | 36.76 | 1,319,005 | -0.50(-1.34%) |
Oct 18, 2010 | 36.94 | 37.26 | 36.82 | 37.26 | 2,550,123 | +0.39(+1.06%) |
Oct 15, 2010 | 37.50 | 37.53 | 36.79 | 36.87 | 1,601,462 | -0.26(-0.70%) |
Oct 14, 2010 | 37.24 | 37.48 | 37.01 | 37.13 | 1,683,596 | -0.11(-0.30%) |
Oct 13, 2010 | 36.55 | 37.50 | 36.37 | 37.24 | 2,150,456 | +1.04(+2.87%) |
Oct 12, 2010 | 35.97 | 36.25 | 35.74 | 36.20 | 770,417 | +0.23(+0.64%) |
Oct 11, 2010 | 36.07 | 36.17 | 35.84 | 35.97 | 757,238 | -0.14(-0.39%) |
Oct 08, 2010 | 36.11 | 36.20 | 35.83 | 36.11 | 894,382 | +0.07(+0.19%) |
Oct 07, 2010 | 36.25 | 36.25 | 35.95 | 36.04 | 910,677 | -0.08(-0.22%) |
Oct 06, 2010 | 36.15 | 36.17 | 35.90 | 36.12 | 928,536 | -0.03(-0.08%) |
Oct 05, 2010 | 35.73 | 36.20 | 35.47 | 36.15 | 1,601,907 | +0.75(+2.12%) |
Oct 04, 2010 | 35.47 | 35.61 | 35.22 | 35.40 | 1,372,675 | -0.11(-0.31%) |
Oct 01, 2010 | 35.51 | 35.68 | 35.18 | 35.51 | 1,507,208 | +0.21(+0.59%) |
Sep 30, 2010 | 35.30 | 35.68 | 35.17 | 35.30 | 5,900 | +0.10(+0.29%) |
Sep 29, 2010 | 35.45 | 35.49 | 35.00 | 35.20 | 1,788,850 | -0.36(-1.01%) |
Sep 28, 2010 | 35.23 | 35.61 | 34.84 | 35.56 | 8,893 | +0.49(+1.40%) |
Sep 27, 2010 | 35.12 | 35.42 | 34.88 | 35.07 | 1,183,723 | -0.02(-0.06%) |
Sep 24, 2010 | 34.63 | 35.10 | 34.52 | 35.09 | 1,537,780 | +0.89(+2.60%) |
Sep 23, 2010 | 34.42 | 34.65 | 34.05 | 34.20 | 1,421,850 | -0.58(-1.67%) |
Sep 22, 2010 | 35.15 | 35.35 | 34.76 | 34.78 | 1,520,078 | -0.45(-1.28%) |
Sep 21, 2010 | 35.85 | 35.87 | 35.16 | 35.23 | 1,563,232 | -0.49(-1.37%) |
Sep 20, 2010 | 35.62 | 35.84 | 35.25 | 35.72 | 2,116,694 | +0.14(+0.39%) |
Sep 17, 2010 | 35.58 | 35.88 | 35.42 | 35.58 | 1,842,427 | -0.08(-0.22%) |
Sep 15, 2010 | 35.66 | 35.75 | 35.38 | 35.66 | 873,549 | -0.18(-0.50%) |
Sep 14, 2010 | 35.99 | 36.07 | 35.72 | 35.84 | 876,099 | -0.31(-0.86%) |
Sep 13, 2010 | 36.00 | 36.20 | 35.92 | 36.15 | 1,120,988 | +0.54(+1.52%) |
Sep 10, 2010 | 35.40 | 35.77 | 35.28 | 35.61 | 915,169 | +0.30(+0.85%) |
Sep 09, 2010 | 35.82 | 35.86 | 35.04 | 35.31 | 1,565 | -0.09(-0.25%) |
Sep 08, 2010 | 35.50 | 35.56 | 35.28 | 35.40 | 1,244,572 | +0.07(+0.20%) |
Sep 07, 2010 | 35.41 | 35.65 | 35.23 | 35.33 | 173 | -0.23(-0.65%) |
Sep 03, 2010 | 35.85 | 35.94 | 35.20 | 35.56 | 2,181,204 | +0.00(+0.00%) |
Sep 02, 2010 | 35.37 | 35.58 | 35.17 | 35.56 | 1,592,262 | +0.20(+0.57%) |
Sep 01, 2010 | 34.96 | 35.42 | 34.78 | 35.36 | 1,999,193 | +0.98(+2.85%) |
Aug 31, 2010 | 34.33 | 34.51 | 33.96 | 34.38 | 28,200 | +0.21(+0.61%) |
Aug 30, 2010 | 33.98 | 34.36 | 33.95 | 34.17 | 1,732,946 | +0.00(+0.00%) |
Aug 27, 2010 | 34.17 | 34.19 | 33.35 | 34.17 | 1,649,317 | +0.49(+1.45%) |
Aug 26, 2010 | 34.18 | 34.30 | 33.45 | 33.68 | 2,194 | -0.28(-0.82%) |
Aug 25, 2010 | 33.36 | 34.11 | 33.27 | 33.96 | 3,134 | +0.33(+0.98%) |
Aug 24, 2010 | 33.40 | 33.91 | 33.11 | 33.63 | 217 | -0.15(-0.44%) |
Aug 23, 2010 | 34.28 | 34.40 | 33.72 | 33.78 | 3,438,917 | -0.41(-1.20%) |
Aug 20, 2010 | 34.25 | 34.46 | 34.00 | 34.19 | 1,180,376 | -0.20(-0.58%) |
Aug 19, 2010 | 35.01 | 35.01 | 34.08 | 34.39 | 10,101 | -0.80(-2.27%) |
Aug 18, 2010 | 35.18 | 35.27 | 34.78 | 35.19 | 14,537 | +0.09(+0.26%) |
Aug 17, 2010 | 34.76 | 35.32 | 34.57 | 35.10 | 1,194 | +0.58(+1.68%) |
Aug 16, 2010 | 34.62 | 34.91 | 34.33 | 34.52 | 1,004,262 | -0.12(-0.35%) |
Aug 13, 2010 | 34.64 | 35.19 | 34.64 | 34.64 | 1,577,640 | -0.29(-0.83%) |
Aug 12, 2010 | 34.90 | 35.26 | 34.73 | 34.93 | 1,319,804 | -0.73(-2.05%) |
Aug 11, 2010 | 35.71 | 35.95 | 35.44 | 35.66 | 39,596 | -0.60(-1.65%) |
Aug 10, 2010 | 36.27 | 36.54 | 35.85 | 36.26 | 36,627 | -0.27(-0.74%) |
Aug 09, 2010 | 36.57 | 36.70 | 36.40 | 36.53 | 1,087,227 | +0.10(+0.27%) |
Aug 06, 2010 | 36.43 | 36.45 | 35.76 | 36.43 | 1,258,515 | +0.01(+0.03%) |
Aug 05, 2010 | 36.67 | 36.91 | 36.18 | 36.42 | 1,270,828 | -0.49(-1.33%) |
Aug 04, 2010 | 36.79 | 37.09 | 36.79 | 36.91 | 725 | +0.23(+0.63%) |
Aug 03, 2010 | 36.78 | 36.89 | 36.36 | 36.68 | 3,134 | -0.25(-0.68%) |