Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.45 | 36.79 | 36.40 | 36.66 | 1,616,394 | +0.02(+0.04%) |
Oct 28, 2010 | 36.85 | 36.90 | 36.46 | 36.65 | 1,864,183 | +0.04(+0.10%) |
Oct 27, 2010 | 36.61 | 36.83 | 36.29 | 36.61 | 1,364,798 | -0.20(-0.55%) |
Oct 25, 2010 | 37.11 | 37.28 | 36.77 | 36.81 | 1,387,258 | -0.05(-0.13%) |
Oct 22, 2010 | 36.94 | 37.05 | 36.68 | 36.86 | 876,915 | -0.07(-0.18%) |
Oct 21, 2010 | 37.08 | 37.36 | 36.71 | 36.93 | 1,730,898 | +0.03(+0.08%) |
Oct 20, 2010 | 36.66 | 36.97 | 36.53 | 36.90 | 1,906,626 | +0.42(+1.15%) |
Oct 19, 2010 | 36.51 | 37.11 | 36.34 | 36.48 | 2,394,821 | -0.50(-1.36%) |
Oct 18, 2010 | 36.89 | 37.03 | 36.66 | 36.98 | 1,803,415 | +0.16(+0.43%) |
Oct 15, 2010 | 37.34 | 37.34 | 36.76 | 36.82 | 2,524,188 | -0.13(-0.35%) |
Oct 14, 2010 | 37.05 | 37.42 | 36.77 | 36.95 | 1,742,017 | -0.06(-0.18%) |
Oct 13, 2010 | 36.84 | 37.29 | 36.77 | 37.02 | 1,927,930 | +0.36(+0.99%) |
Oct 12, 2010 | 36.03 | 36.70 | 35.84 | 36.66 | 2,060,748 | +0.60(+1.67%) |
Oct 11, 2010 | 36.11 | 36.25 | 35.97 | 36.05 | 808,889 | -0.07(-0.21%) |
Oct 08, 2010 | 36.13 | 36.19 | 35.58 | 36.13 | 1,331,683 | +0.32(+0.88%) |
Oct 07, 2010 | 36.03 | 36.08 | 35.57 | 35.81 | 1,903,503 | -0.18(-0.49%) |
Oct 06, 2010 | 35.74 | 35.99 | 35.59 | 35.99 | 1,676,841 | +0.26(+0.72%) |
Oct 05, 2010 | 35.32 | 35.78 | 34.96 | 35.73 | 2,128,315 | +0.76(+2.18%) |
Oct 04, 2010 | 35.14 | 35.29 | 34.70 | 34.97 | 1,931,816 | -0.33(-0.95%) |
Oct 01, 2010 | 35.30 | 35.50 | 34.99 | 35.30 | 2,019,141 | +0.11(+0.31%) |
Sep 30, 2010 | 35.19 | 35.67 | 35.00 | 35.19 | 10,662 | -0.05(-0.15%) |
Sep 29, 2010 | 34.92 | 35.37 | 34.85 | 35.25 | 2,241,840 | +0.21(+0.61%) |
Sep 28, 2010 | 34.85 | 35.07 | 34.41 | 35.03 | 18,496 | +0.38(+1.10%) |
Sep 27, 2010 | 34.86 | 34.95 | 34.59 | 34.65 | 2,117,559 | -0.28(-0.80%) |
Sep 24, 2010 | 34.66 | 34.93 | 34.43 | 34.93 | 2,043,985 | +0.70(+2.03%) |
Sep 23, 2010 | 34.23 | 34.68 | 34.23 | 34.23 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.06 | 35.26 | 34.72 | 34.81 | 1,777,478 | -0.31(-0.87%) |
Sep 21, 2010 | 35.17 | 35.34 | 34.92 | 35.12 | 2,831,479 | -0.05(-0.13%) |
Sep 20, 2010 | 34.61 | 35.25 | 34.47 | 35.16 | 1,770,291 | +0.59(+1.72%) |
Sep 17, 2010 | 34.57 | 34.63 | 34.24 | 34.57 | 7,524,124 | +0.33(+0.98%) |
Sep 15, 2010 | 33.96 | 34.28 | 33.75 | 34.23 | 1,934,735 | +0.22(+0.66%) |
Sep 14, 2010 | 34.09 | 34.21 | 33.91 | 34.01 | 2,182,423 | -0.21(-0.62%) |
Sep 13, 2010 | 34.33 | 34.33 | 34.08 | 34.22 | 2,360,163 | +0.33(+0.96%) |
Sep 10, 2010 | 33.83 | 34.02 | 33.64 | 33.90 | 2,509,546 | +0.15(+0.44%) |
Sep 09, 2010 | 34.27 | 34.30 | 33.56 | 33.75 | 3,255 | -0.04(-0.11%) |
Sep 08, 2010 | 33.85 | 34.09 | 33.64 | 33.79 | 2,181,324 | -0.03(-0.08%) |
Sep 07, 2010 | 34.05 | 34.14 | 33.71 | 33.82 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.92 | 34.29 | 33.77 | 34.26 | 2,069,589 | +0.60(+1.79%) |
Sep 02, 2010 | 33.57 | 33.66 | 32.93 | 33.66 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.96 | 33.62 | 32.91 | 33.60 | 2,441,467 | +1.01(+3.11%) |
Aug 31, 2010 | 32.55 | 32.86 | 32.28 | 32.59 | 25,633 | -0.11(-0.34%) |
Aug 30, 2010 | 33.24 | 33.32 | 32.69 | 32.70 | 2,537,718 | -0.63(-1.89%) |
Aug 27, 2010 | 33.33 | 33.33 | 32.32 | 33.33 | 2,996,926 | +0.81(+2.48%) |
Aug 26, 2010 | 32.75 | 32.81 | 32.26 | 32.52 | 4,571 | -0.15(-0.45%) |
Aug 25, 2010 | 32.70 | 32.76 | 32.31 | 32.67 | 6,530 | -0.09(-0.28%) |
Aug 24, 2010 | 32.85 | 33.05 | 32.74 | 32.76 | 452 | -0.47(-1.42%) |
Aug 23, 2010 | 33.70 | 33.84 | 33.24 | 33.24 | 2,197,049 | -0.40(-1.19%) |
Aug 20, 2010 | 33.62 | 33.78 | 33.41 | 33.64 | 2,252,957 | -0.23(-0.68%) |
Aug 19, 2010 | 34.20 | 34.20 | 33.81 | 33.87 | 452 | -0.51(-1.48%) |
Aug 18, 2010 | 34.69 | 34.70 | 34.35 | 34.38 | 2,084,795 | -0.37(-1.07%) |
Aug 17, 2010 | 34.54 | 35.06 | 34.42 | 34.75 | 1,958 | +0.57(+1.65%) |
Aug 16, 2010 | 34.14 | 34.24 | 34.00 | 34.18 | 1,788,050 | -0.16(-0.46%) |
Aug 13, 2010 | 34.34 | 34.63 | 34.15 | 34.34 | 1,744,474 | +0.14(+0.41%) |
Aug 12, 2010 | 33.90 | 34.43 | 33.74 | 34.20 | 2,266,058 | -0.09(-0.27%) |
Aug 11, 2010 | 34.66 | 34.83 | 34.28 | 34.29 | 2,749,568 | -0.88(-2.50%) |
Aug 10, 2010 | 35.34 | 35.50 | 34.96 | 35.17 | 3,248,476 | -0.56(-1.56%) |
Aug 09, 2010 | 35.40 | 35.73 | 35.21 | 35.73 | 1,689,949 | +0.53(+1.50%) |
Aug 06, 2010 | 35.20 | 35.33 | 34.71 | 35.20 | 2,400,110 | -0.20(-0.58%) |
Aug 05, 2010 | 35.03 | 35.56 | 34.86 | 35.41 | 2,116,214 | +0.14(+0.39%) |
Aug 04, 2010 | 34.79 | 35.39 | 34.79 | 35.27 | 2,766,983 | +0.48(+1.39%) |
Aug 03, 2010 | 34.60 | 35.10 | 34.47 | 34.79 | 6,530 | -0.05(-0.13%) |