Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.02 | 35.36 | 34.85 | 35.25 | 215,604 | +0.19(+0.53%) |
Oct 28, 2010 | 34.95 | 35.20 | 34.76 | 35.06 | 224,742 | +0.27(+0.79%) |
Oct 27, 2010 | 34.76 | 35.01 | 34.31 | 34.79 | 336,764 | -0.34(-0.95%) |
Oct 25, 2010 | 34.95 | 35.36 | 34.95 | 35.12 | 220,836 | +0.41(+1.17%) |
Oct 22, 2010 | 34.74 | 35.05 | 34.60 | 34.72 | 312,020 | -0.03(-0.09%) |
Oct 21, 2010 | 34.76 | 35.10 | 34.31 | 34.75 | 285,998 | +0.05(+0.14%) |
Oct 20, 2010 | 34.01 | 34.99 | 34.01 | 34.70 | 267,712 | +0.46(+1.33%) |
Oct 19, 2010 | 34.76 | 35.06 | 34.10 | 34.24 | 338,588 | -0.82(-2.32%) |
Oct 18, 2010 | 34.91 | 35.25 | 34.91 | 35.06 | 341,706 | +0.25(+0.70%) |
Oct 15, 2010 | 34.98 | 35.18 | 34.55 | 34.81 | 493,664 | -0.05(-0.13%) |
Oct 14, 2010 | 34.95 | 34.98 | 34.62 | 34.86 | 342,602 | +0.01(+0.01%) |
Oct 13, 2010 | 34.59 | 35.24 | 34.41 | 34.85 | 645,732 | +0.37(+1.07%) |
Oct 12, 2010 | 34.48 | 34.63 | 34.09 | 34.48 | 150,404 | -0.13(-0.39%) |
Oct 11, 2010 | 34.41 | 34.74 | 34.23 | 34.62 | 251,998 | +0.27(+0.79%) |
Oct 08, 2010 | 34.35 | 34.70 | 34.23 | 34.35 | 354,750 | -0.14(-0.41%) |
Oct 07, 2010 | 34.58 | 34.66 | 34.14 | 34.49 | 914 | -0.02(-0.06%) |
Oct 06, 2010 | 34.37 | 34.66 | 34.35 | 34.51 | 261,106 | +0.16(+0.47%) |
Oct 05, 2010 | 33.78 | 34.62 | 33.78 | 34.35 | 350,124 | +0.90(+2.68%) |
Oct 04, 2010 | 34.31 | 34.50 | 33.38 | 33.45 | 494,030 | -0.61(-1.78%) |
Oct 01, 2010 | 34.06 | 34.22 | 33.56 | 34.06 | 429,052 | +0.18(+0.54%) |
Sep 30, 2010 | 33.88 | 34.33 | 33.52 | 33.88 | 12,528 | +0.19(+0.57%) |
Sep 29, 2010 | 33.27 | 34.05 | 33.23 | 33.69 | 457,036 | +0.24(+0.72%) |
Sep 28, 2010 | 33.40 | 33.52 | 32.73 | 33.45 | 430 | +0.14(+0.42%) |
Sep 27, 2010 | 33.99 | 33.99 | 33.27 | 33.30 | 281,886 | -0.87(-2.53%) |
Sep 24, 2010 | 33.63 | 34.41 | 33.63 | 34.17 | 411,634 | +0.85(+2.55%) |
Sep 23, 2010 | 33.25 | 33.75 | 32.97 | 33.32 | 1,786 | -0.59(-1.74%) |
Sep 22, 2010 | 33.81 | 34.01 | 33.22 | 33.91 | 482,352 | -0.06(-0.17%) |
Sep 21, 2010 | 34.53 | 34.85 | 33.95 | 33.97 | 630,724 | -0.52(-1.51%) |
Sep 20, 2010 | 33.84 | 34.55 | 33.53 | 34.49 | 666,616 | +0.72(+2.12%) |
Sep 17, 2010 | 33.77 | 33.99 | 32.55 | 33.77 | 855,298 | +0.76(+2.30%) |
Sep 15, 2010 | 32.58 | 33.17 | 32.30 | 33.02 | 571,988 | +0.55(+1.69%) |
Sep 14, 2010 | 32.53 | 32.98 | 32.41 | 32.47 | 290,334 | -0.12(-0.37%) |
Sep 13, 2010 | 33.15 | 33.16 | 32.30 | 32.59 | 375,924 | -0.33(-1.00%) |
Sep 10, 2010 | 32.30 | 33.05 | 32.30 | 32.91 | 561,788 | +0.70(+2.17%) |
Sep 09, 2010 | 32.00 | 32.58 | 31.99 | 32.22 | 635,904 | +0.51(+1.61%) |
Sep 08, 2010 | 31.40 | 31.75 | 31.34 | 31.70 | 503,332 | +0.42(+1.36%) |
Sep 07, 2010 | 31.36 | 31.96 | 31.18 | 31.28 | 1,454 | -0.12(-0.38%) |
Sep 03, 2010 | 31.52 | 31.75 | 31.20 | 31.40 | 376,838 | -0.02(-0.05%) |
Sep 02, 2010 | 31.02 | 32.00 | 30.85 | 31.41 | 724 | +0.32(+1.03%) |
Sep 01, 2010 | 30.61 | 31.27 | 30.42 | 31.09 | 508,106 | +0.78(+2.57%) |
Aug 31, 2010 | 30.30 | 30.77 | 30.16 | 30.32 | 1,400 | -0.41(-1.33%) |
Aug 30, 2010 | 30.46 | 31.00 | 30.36 | 30.73 | 332,314 | +0.17(+0.54%) |
Aug 27, 2010 | 30.56 | 30.86 | 30.34 | 30.56 | 696,584 | -0.09(-0.29%) |
Aug 26, 2010 | 30.44 | 30.95 | 30.27 | 30.65 | 1,018 | +0.27(+0.89%) |
Aug 25, 2010 | 30.25 | 30.55 | 29.68 | 30.38 | 1,008 | -0.03(-0.10%) |
Aug 24, 2010 | 30.32 | 31.04 | 30.20 | 30.41 | 4,096 | -0.25(-0.80%) |
Aug 23, 2010 | 31.00 | 31.10 | 30.62 | 30.66 | 517,448 | -0.22(-0.73%) |
Aug 20, 2010 | 30.66 | 30.96 | 30.15 | 30.88 | 562,034 | +0.10(+0.32%) |
Aug 19, 2010 | 31.04 | 31.38 | 30.50 | 30.78 | 1,524 | -0.44(-1.41%) |
Aug 18, 2010 | 31.32 | 31.54 | 30.94 | 31.22 | 15,748 | -0.07(-0.22%) |
Aug 17, 2010 | 30.75 | 31.39 | 30.63 | 31.29 | 2,430 | +0.71(+2.32%) |
Aug 16, 2010 | 30.05 | 30.61 | 29.64 | 30.58 | 653,132 | +0.36(+1.21%) |
Aug 13, 2010 | 30.21 | 30.45 | 29.95 | 30.21 | 540,652 | +0.21(+0.70%) |
Aug 12, 2010 | 29.79 | 30.27 | 29.15 | 30.00 | 608 | -0.12(-0.40%) |
Aug 11, 2010 | 30.88 | 30.95 | 30.07 | 30.12 | 4,412 | -1.20(-3.83%) |
Aug 10, 2010 | 31.38 | 31.93 | 30.95 | 31.32 | 1,882 | -0.44(-1.37%) |
Aug 09, 2010 | 32.04 | 32.09 | 31.29 | 31.76 | 576,144 | -0.18(-0.56%) |
Aug 06, 2010 | 31.94 | 32.08 | 31.29 | 31.94 | 478,312 | +0.12(+0.39%) |
Aug 05, 2010 | 32.41 | 32.62 | 31.63 | 31.82 | 576,352 | -0.06(-0.20%) |
Aug 04, 2010 | 31.85 | 32.49 | 31.24 | 31.88 | 200 | +0.43(+1.37%) |
Aug 03, 2010 | 31.37 | 31.57 | 31.16 | 31.45 | 712,946 | -0.11(-0.33%) |