Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.38 | 39.36 | 38.22 | 38.73 | 606,006 | +0.33(+0.86%) |
Oct 28, 2010 | 36.08 | 39.39 | 36.01 | 38.40 | 792,487 | +2.76(+7.75%) |
Oct 27, 2010 | 35.45 | 35.77 | 34.91 | 35.63 | 156,672 | +0.68(+1.95%) |
Oct 25, 2010 | 34.37 | 35.48 | 34.34 | 34.95 | 121,153 | +0.69(+2.02%) |
Oct 22, 2010 | 34.01 | 34.34 | 33.94 | 34.26 | 64,223 | +0.28(+0.82%) |
Oct 21, 2010 | 34.11 | 34.28 | 33.79 | 33.98 | 194,016 | -0.12(-0.36%) |
Oct 20, 2010 | 33.94 | 34.28 | 33.73 | 34.11 | 228,199 | +0.35(+1.02%) |
Oct 19, 2010 | 33.45 | 33.99 | 33.00 | 33.76 | 243,521 | -0.12(-0.34%) |
Oct 18, 2010 | 34.03 | 34.03 | 33.66 | 33.88 | 160,540 | -0.02(-0.05%) |
Oct 15, 2010 | 33.87 | 34.15 | 33.57 | 33.89 | 668,691 | +0.35(+1.03%) |
Oct 14, 2010 | 33.29 | 33.58 | 33.01 | 33.55 | 650,694 | +0.25(+0.77%) |
Oct 13, 2010 | 32.56 | 33.40 | 32.20 | 33.29 | 718,346 | +0.90(+2.79%) |
Oct 12, 2010 | 31.90 | 32.52 | 31.34 | 32.39 | 318,191 | +0.30(+0.92%) |
Oct 11, 2010 | 32.58 | 32.63 | 32.06 | 32.09 | 213,526 | -0.61(-1.86%) |
Oct 08, 2010 | 34.38 | 34.51 | 32.58 | 32.70 | 413,363 | -1.58(-4.60%) |
Oct 07, 2010 | 34.74 | 34.75 | 34.11 | 34.28 | 197,876 | -0.21(-0.60%) |
Oct 06, 2010 | 34.59 | 34.81 | 33.99 | 34.48 | 227,614 | -0.12(-0.36%) |
Oct 05, 2010 | 34.34 | 34.63 | 33.95 | 34.61 | 212,821 | +0.42(+1.23%) |
Oct 04, 2010 | 35.55 | 35.62 | 33.96 | 34.19 | 230,658 | -1.35(-3.79%) |
Oct 01, 2010 | 35.17 | 35.56 | 34.42 | 35.54 | 193,542 | +0.75(+2.15%) |
Sep 30, 2010 | 35.25 | 35.35 | 34.40 | 34.79 | 229,334 | -0.35(-1.01%) |
Sep 29, 2010 | 35.12 | 35.44 | 34.89 | 35.14 | 167,962 | -0.21(-0.58%) |
Sep 28, 2010 | 35.31 | 35.51 | 34.89 | 35.35 | 271,913 | +0.00(+0.00%) |
Sep 27, 2010 | 34.67 | 36.11 | 34.67 | 35.35 | 499,249 | +0.89(+2.58%) |
Sep 24, 2010 | 34.41 | 34.57 | 34.15 | 34.46 | 315,264 | +0.52(+1.53%) |
Sep 23, 2010 | 34.25 | 34.93 | 33.80 | 33.94 | 137,498 | -0.57(-1.64%) |
Sep 22, 2010 | 35.07 | 35.31 | 34.18 | 34.51 | 137,251 | -0.72(-2.03%) |
Sep 21, 2010 | 34.61 | 35.62 | 34.61 | 35.22 | 131,354 | +0.54(+1.56%) |
Sep 20, 2010 | 34.16 | 34.68 | 34.16 | 34.68 | 199,998 | +0.51(+1.49%) |
Sep 17, 2010 | 34.33 | 34.55 | 33.88 | 34.17 | 218,386 | +0.44(+1.29%) |
Sep 15, 2010 | 34.47 | 34.71 | 33.50 | 33.74 | 224,438 | -0.74(-2.15%) |
Sep 14, 2010 | 33.74 | 34.71 | 33.47 | 34.48 | 485,814 | +0.77(+2.29%) |
Sep 13, 2010 | 32.45 | 33.86 | 32.16 | 33.70 | 526,756 | +1.63(+5.07%) |
Sep 10, 2010 | 32.03 | 32.21 | 31.94 | 32.08 | 304,450 | -0.02(-0.05%) |
Sep 09, 2010 | 31.85 | 32.31 | 31.64 | 32.09 | 246,030 | +0.51(+1.61%) |
Sep 08, 2010 | 30.80 | 31.84 | 30.46 | 31.58 | 173,803 | +0.75(+2.43%) |
Sep 07, 2010 | 31.73 | 31.85 | 30.82 | 30.83 | 202,821 | -1.06(-3.32%) |
Sep 03, 2010 | 31.65 | 32.76 | 31.57 | 31.89 | 235,242 | +0.59(+1.89%) |
Sep 02, 2010 | 31.56 | 32.09 | 31.25 | 31.30 | 375,361 | -0.40(-1.27%) |
Sep 01, 2010 | 31.31 | 31.78 | 30.91 | 31.71 | 370,659 | +0.77(+2.50%) |
Aug 31, 2010 | 31.50 | 31.74 | 30.89 | 30.93 | 263,552 | -0.57(-1.80%) |
Aug 30, 2010 | 32.02 | 32.52 | 31.49 | 31.50 | 135,885 | -0.69(-2.15%) |
Aug 27, 2010 | 32.00 | 32.24 | 31.24 | 32.19 | 145,008 | +0.53(+1.66%) |
Aug 26, 2010 | 31.34 | 31.85 | 31.01 | 31.66 | 207,795 | +0.49(+1.58%) |
Aug 25, 2010 | 30.94 | 31.30 | 30.48 | 31.17 | 205,022 | -0.09(-0.29%) |
Aug 24, 2010 | 31.78 | 32.33 | 31.07 | 31.26 | 338,944 | -0.66(-2.06%) |
Aug 23, 2010 | 33.81 | 34.15 | 31.89 | 31.92 | 470,575 | -1.71(-5.08%) |
Aug 20, 2010 | 33.19 | 33.69 | 32.68 | 33.63 | 182,893 | +0.36(+1.09%) |
Aug 19, 2010 | 34.82 | 34.99 | 33.26 | 33.27 | 279,406 | -1.56(-4.48%) |
Aug 18, 2010 | 34.93 | 35.15 | 34.45 | 34.83 | 126,725 | -0.02(-0.07%) |
Aug 17, 2010 | 34.39 | 34.98 | 34.02 | 34.85 | 251,179 | +0.53(+1.56%) |
Aug 16, 2010 | 34.80 | 34.81 | 33.96 | 34.32 | 245,386 | -0.58(-1.65%) |
Aug 13, 2010 | 34.25 | 35.32 | 33.97 | 34.89 | 291,871 | +0.34(+0.98%) |
Aug 12, 2010 | 34.04 | 35.36 | 33.77 | 34.56 | 364,990 | +0.07(+0.21%) |
Aug 11, 2010 | 35.12 | 35.59 | 34.42 | 34.48 | 325,475 | -1.27(-3.56%) |
Aug 10, 2010 | 34.65 | 36.38 | 34.65 | 35.76 | 513,210 | +0.67(+1.90%) |
Aug 09, 2010 | 33.60 | 35.18 | 32.96 | 35.09 | 414,868 | +1.66(+4.97%) |
Aug 06, 2010 | 33.51 | 33.66 | 32.68 | 33.43 | 586,218 | -0.13(-0.39%) |
Aug 05, 2010 | 34.87 | 35.64 | 33.54 | 33.56 | 559,828 | -1.55(-4.42%) |
Aug 04, 2010 | 36.17 | 36.18 | 34.89 | 35.12 | 229,692 | -1.00(-2.78%) |
Aug 03, 2010 | 36.93 | 37.20 | 35.91 | 36.12 | 416,141 | -1.08(-2.90%) |