Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.52 | 35.24 | 34.20 | 35.22 | 3,113,407 | +0.58(+1.69%) |
Oct 28, 2010 | 35.65 | 35.84 | 33.97 | 34.64 | 4,608,564 | +0.10(+0.30%) |
Oct 27, 2010 | 33.31 | 34.62 | 33.07 | 34.53 | 3,757,301 | +0.23(+0.66%) |
Oct 25, 2010 | 34.96 | 35.29 | 34.03 | 34.31 | 2,736,291 | -0.31(-0.90%) |
Oct 22, 2010 | 34.94 | 35.15 | 34.31 | 34.62 | 2,078,008 | -0.23(-0.65%) |
Oct 21, 2010 | 34.85 | 35.75 | 34.49 | 34.84 | 5,036,707 | +0.12(+0.35%) |
Oct 20, 2010 | 34.36 | 34.81 | 34.34 | 34.72 | 2,207,748 | +0.36(+1.04%) |
Oct 19, 2010 | 35.25 | 35.47 | 34.15 | 34.36 | 2,586,754 | -1.64(-4.55%) |
Oct 18, 2010 | 35.34 | 36.12 | 34.95 | 36.00 | 2,992,335 | +0.59(+1.68%) |
Oct 15, 2010 | 35.44 | 35.63 | 35.11 | 35.41 | 4,065,246 | +0.26(+0.75%) |
Oct 14, 2010 | 34.60 | 35.34 | 34.40 | 35.14 | 3,867,432 | +0.57(+1.63%) |
Oct 13, 2010 | 33.99 | 34.65 | 33.67 | 34.58 | 3,724,067 | +0.81(+2.40%) |
Oct 12, 2010 | 33.84 | 33.84 | 33.07 | 33.77 | 4,766,773 | -0.05(-0.14%) |
Oct 11, 2010 | 34.50 | 34.62 | 33.75 | 33.82 | 3,891,848 | -0.73(-2.13%) |
Oct 08, 2010 | 34.55 | 34.81 | 34.23 | 34.55 | 4,920,535 | -0.17(-0.49%) |
Oct 07, 2010 | 35.79 | 35.95 | 34.56 | 34.72 | 3,360,630 | -0.88(-2.46%) |
Oct 06, 2010 | 35.68 | 36.20 | 35.47 | 35.60 | 2,958,052 | +0.03(+0.08%) |
Oct 05, 2010 | 35.44 | 35.86 | 35.18 | 35.57 | 3,106,158 | +0.60(+1.72%) |
Oct 04, 2010 | 35.60 | 35.77 | 34.78 | 34.97 | 3,263,658 | -0.67(-1.88%) |
Oct 01, 2010 | 35.63 | 36.49 | 35.00 | 35.63 | 5,412,989 | -0.29(-0.80%) |
Sep 30, 2010 | 35.91 | 37.04 | 35.48 | 35.92 | 8,152 | -0.58(-1.59%) |
Sep 29, 2010 | 34.61 | 36.51 | 34.23 | 36.50 | 5,767,855 | +1.70(+4.90%) |
Sep 28, 2010 | 33.49 | 35.07 | 32.90 | 34.80 | 106 | +1.47(+4.41%) |
Sep 27, 2010 | 34.05 | 34.08 | 33.24 | 33.33 | 2,611,112 | -0.64(-1.89%) |
Sep 24, 2010 | 33.62 | 34.12 | 33.23 | 33.97 | 2,175,518 | +0.81(+2.44%) |
Sep 23, 2010 | 33.16 | 33.63 | 32.74 | 33.16 | 140 | -0.11(-0.34%) |
Sep 22, 2010 | 33.97 | 34.28 | 33.19 | 33.27 | 3,229,895 | -0.69(-2.02%) |
Sep 21, 2010 | 34.12 | 34.49 | 33.34 | 33.96 | 3,867,276 | -0.16(-0.47%) |
Sep 20, 2010 | 33.09 | 34.18 | 32.82 | 34.12 | 3,624,575 | +1.08(+3.28%) |
Sep 17, 2010 | 33.03 | 33.38 | 32.70 | 33.03 | 4,739,829 | -0.75(-2.23%) |
Sep 15, 2010 | 33.63 | 33.79 | 33.21 | 33.79 | 2,877,282 | -0.14(-0.42%) |
Sep 14, 2010 | 33.87 | 34.17 | 33.47 | 33.93 | 3,145,730 | -0.02(-0.06%) |
Sep 13, 2010 | 34.96 | 34.96 | 33.51 | 33.95 | 4,580,165 | -0.90(-2.59%) |
Sep 10, 2010 | 34.42 | 35.17 | 34.20 | 34.85 | 2,390,758 | +0.54(+1.56%) |
Sep 09, 2010 | 34.60 | 34.74 | 34.04 | 34.32 | 2,918,915 | +0.23(+0.66%) |
Sep 08, 2010 | 33.40 | 34.17 | 33.29 | 34.09 | 2,420,357 | +0.78(+2.34%) |
Sep 07, 2010 | 33.66 | 33.67 | 33.07 | 33.31 | 180 | -0.60(-1.78%) |
Sep 03, 2010 | 33.43 | 33.99 | 33.39 | 33.91 | 2,416,236 | +0.79(+2.39%) |
Sep 02, 2010 | 33.09 | 33.12 | 32.47 | 33.12 | 1,679,326 | +0.02(+0.06%) |
Sep 01, 2010 | 32.62 | 33.18 | 32.41 | 33.10 | 3,605,005 | +1.26(+3.96%) |
Aug 31, 2010 | 31.81 | 32.23 | 31.39 | 31.84 | 4,550 | -0.27(-0.85%) |
Aug 30, 2010 | 31.79 | 32.64 | 31.79 | 32.11 | 3,156,829 | +0.25(+0.80%) |
Aug 27, 2010 | 31.44 | 31.94 | 30.63 | 31.86 | 3,588,540 | +0.88(+2.82%) |
Aug 26, 2010 | 31.07 | 31.85 | 30.78 | 30.99 | 4,325,724 | +0.12(+0.40%) |
Aug 25, 2010 | 31.16 | 31.41 | 30.35 | 30.86 | 25,910 | -0.56(-1.77%) |
Aug 24, 2010 | 31.55 | 31.89 | 30.97 | 31.42 | 225 | -0.56(-1.77%) |
Aug 23, 2010 | 31.73 | 32.08 | 31.54 | 31.98 | 3,776,203 | +0.49(+1.55%) |
Aug 20, 2010 | 32.25 | 32.25 | 31.38 | 31.49 | 4,420,255 | -1.04(-3.18%) |
Aug 19, 2010 | 32.91 | 33.03 | 32.20 | 32.53 | 225 | -0.50(-1.51%) |
Aug 18, 2010 | 33.63 | 33.63 | 32.71 | 33.03 | 3,805,048 | -0.76(-2.26%) |
Aug 17, 2010 | 33.76 | 34.10 | 33.14 | 33.79 | 4,044,517 | +0.81(+2.45%) |
Aug 16, 2010 | 33.28 | 33.47 | 32.84 | 32.98 | 4,376,143 | -0.57(-1.71%) |
Aug 13, 2010 | 33.55 | 34.69 | 33.53 | 33.55 | 2,546,547 | -0.63(-1.84%) |
Aug 12, 2010 | 33.98 | 34.60 | 33.65 | 34.18 | 2,725,870 | -0.12(-0.36%) |
Aug 11, 2010 | 35.43 | 35.55 | 34.02 | 34.31 | 8,023 | -1.51(-4.20%) |
Aug 10, 2010 | 35.81 | 36.42 | 35.69 | 35.81 | 425 | -0.71(-1.93%) |
Aug 09, 2010 | 36.60 | 36.69 | 36.13 | 36.52 | 2,025,751 | +0.21(+0.57%) |
Aug 06, 2010 | 36.31 | 36.88 | 35.91 | 36.31 | 3,846,148 | -0.68(-1.83%) |
Aug 05, 2010 | 36.88 | 37.23 | 36.56 | 36.99 | 3,120,264 | -0.14(-0.38%) |
Aug 04, 2010 | 36.77 | 37.30 | 36.47 | 37.13 | 212 | +0.69(+1.88%) |
Aug 03, 2010 | 35.95 | 36.98 | 35.76 | 36.44 | 5,501,399 | +0.47(+1.31%) |