Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.09 | 37.45 | 35.73 | 35.76 | 837,620 | -1.43(-3.85%) |
Oct 28, 2010 | 36.85 | 37.31 | 36.51 | 37.19 | 455,604 | +0.47(+1.28%) |
Oct 27, 2010 | 36.31 | 36.81 | 36.08 | 36.72 | 265,872 | -0.02(-0.05%) |
Oct 25, 2010 | 36.93 | 36.99 | 36.20 | 36.74 | 366,742 | -0.32(-0.86%) |
Oct 22, 2010 | 36.74 | 37.48 | 36.74 | 37.06 | 353,472 | +0.32(+0.87%) |
Oct 21, 2010 | 36.89 | 37.00 | 36.45 | 36.74 | 300,622 | +0.11(+0.30%) |
Oct 20, 2010 | 36.75 | 36.99 | 36.40 | 36.63 | 379,545 | +0.01(+0.03%) |
Oct 19, 2010 | 36.02 | 36.80 | 35.98 | 36.62 | 433,389 | +0.09(+0.25%) |
Oct 18, 2010 | 36.42 | 36.63 | 36.24 | 36.53 | 216,644 | +0.08(+0.22%) |
Oct 15, 2010 | 36.68 | 36.68 | 36.14 | 36.45 | 401,419 | +0.17(+0.47%) |
Oct 14, 2010 | 36.30 | 36.83 | 36.01 | 36.28 | 221,839 | +0.04(+0.11%) |
Oct 13, 2010 | 35.49 | 36.46 | 35.05 | 36.24 | 433,942 | +0.79(+2.23%) |
Oct 12, 2010 | 35.67 | 35.75 | 35.42 | 35.45 | 222,802 | -0.36(-1.01%) |
Oct 11, 2010 | 35.90 | 36.00 | 35.65 | 35.81 | 332,876 | +0.00(+0.00%) |
Oct 08, 2010 | 35.08 | 35.88 | 34.67 | 35.81 | 397,384 | +0.74(+2.11%) |
Oct 07, 2010 | 35.70 | 35.70 | 34.88 | 35.07 | 214,888 | -0.30(-0.85%) |
Oct 06, 2010 | 35.02 | 35.64 | 34.54 | 35.37 | 406,432 | +0.18(+0.51%) |
Oct 05, 2010 | 34.69 | 35.32 | 34.35 | 35.19 | 551,151 | +0.76(+2.21%) |
Oct 04, 2010 | 34.64 | 34.81 | 34.21 | 34.43 | 594,383 | -0.47(-1.35%) |
Oct 01, 2010 | 33.25 | 34.94 | 32.65 | 34.90 | 3,511,060 | +1.78(+5.37%) |
Sep 30, 2010 | 33.73 | 33.77 | 32.97 | 33.12 | 330,575 | -0.28(-0.84%) |
Sep 29, 2010 | 33.59 | 33.92 | 33.31 | 33.40 | 323,471 | -0.46(-1.36%) |
Sep 28, 2010 | 34.70 | 34.85 | 33.47 | 33.86 | 460,806 | -1.44(-4.08%) |
Sep 27, 2010 | 35.28 | 35.59 | 35.08 | 35.30 | 135,825 | -0.07(-0.20%) |
Sep 24, 2010 | 34.42 | 35.38 | 34.19 | 35.37 | 180,972 | +1.35(+3.97%) |
Sep 23, 2010 | 34.40 | 34.77 | 33.98 | 34.02 | 142,102 | -0.68(-1.96%) |
Sep 22, 2010 | 34.82 | 35.14 | 34.50 | 34.70 | 153,030 | -0.26(-0.74%) |
Sep 21, 2010 | 35.67 | 35.68 | 34.95 | 34.96 | 174,069 | -0.74(-2.07%) |
Sep 20, 2010 | 35.01 | 35.90 | 34.84 | 35.70 | 150,293 | +0.69(+1.97%) |
Sep 17, 2010 | 34.96 | 35.58 | 34.64 | 35.01 | 347,596 | +0.18(+0.52%) |
Sep 15, 2010 | 34.17 | 34.97 | 33.91 | 34.83 | 203,482 | +0.43(+1.25%) |
Sep 14, 2010 | 34.34 | 34.83 | 34.30 | 34.40 | 279,643 | -0.09(-0.26%) |
Sep 13, 2010 | 34.20 | 34.77 | 34.01 | 34.49 | 228,694 | +0.59(+1.74%) |
Sep 10, 2010 | 34.28 | 34.49 | 33.89 | 33.90 | 306,993 | -0.18(-0.53%) |
Sep 09, 2010 | 35.10 | 35.10 | 33.52 | 34.08 | 460,074 | -0.66(-1.90%) |
Sep 08, 2010 | 35.39 | 35.50 | 34.14 | 34.74 | 330,344 | -0.65(-1.84%) |
Sep 07, 2010 | 35.86 | 36.06 | 35.30 | 35.39 | 221,272 | -0.70(-1.94%) |
Sep 03, 2010 | 35.95 | 36.35 | 35.67 | 36.09 | 436,617 | +0.49(+1.38%) |
Sep 02, 2010 | 35.68 | 36.00 | 35.16 | 35.60 | 284,099 | -0.06(-0.17%) |
Sep 01, 2010 | 35.28 | 36.35 | 35.18 | 35.66 | 379,713 | +0.92(+2.65%) |
Aug 31, 2010 | 34.54 | 35.48 | 34.51 | 34.74 | 308,499 | -0.24(-0.69%) |
Aug 30, 2010 | 35.17 | 35.52 | 34.97 | 34.98 | 200,995 | -0.37(-1.05%) |
Aug 27, 2010 | 36.01 | 36.01 | 35.12 | 35.35 | 328,715 | -0.42(-1.17%) |
Aug 26, 2010 | 35.81 | 36.08 | 35.48 | 35.77 | 215,770 | +0.04(+0.11%) |
Aug 25, 2010 | 34.96 | 35.85 | 34.92 | 35.73 | 197,635 | +0.55(+1.56%) |
Aug 24, 2010 | 34.50 | 35.60 | 34.50 | 35.18 | 225,806 | +0.29(+0.83%) |
Aug 23, 2010 | 35.23 | 35.71 | 34.89 | 34.89 | 324,514 | -0.07(-0.20%) |
Aug 20, 2010 | 34.83 | 35.02 | 34.04 | 34.96 | 262,984 | +0.18(+0.52%) |
Aug 19, 2010 | 35.64 | 35.64 | 34.23 | 34.78 | 404,961 | -1.06(-2.96%) |
Aug 18, 2010 | 35.71 | 36.04 | 35.44 | 35.84 | 193,941 | -0.01(-0.02%) |
Aug 17, 2010 | 35.42 | 35.90 | 35.20 | 35.85 | 232,419 | +0.70(+1.99%) |
Aug 16, 2010 | 34.42 | 35.29 | 34.38 | 35.15 | 315,736 | +0.64(+1.85%) |
Aug 13, 2010 | 34.49 | 34.98 | 34.13 | 34.51 | 201,748 | -0.19(-0.55%) |
Aug 12, 2010 | 34.41 | 34.85 | 34.02 | 34.70 | 235,848 | -0.30(-0.86%) |
Aug 11, 2010 | 35.17 | 35.46 | 34.90 | 35.00 | 242,448 | -0.45(-1.27%) |
Aug 10, 2010 | 35.42 | 36.02 | 35.03 | 35.45 | 231,924 | -0.35(-0.98%) |
Aug 09, 2010 | 35.20 | 36.05 | 35.20 | 35.80 | 219,401 | +0.75(+2.14%) |
Aug 06, 2010 | 35.06 | 35.44 | 34.45 | 35.05 | 162,426 | -0.12(-0.34%) |
Aug 05, 2010 | 35.22 | 35.58 | 35.00 | 35.17 | 151,880 | -0.39(-1.10%) |
Aug 04, 2010 | 34.77 | 35.72 | 34.74 | 35.56 | 168,751 | +0.82(+2.36%) |
Aug 03, 2010 | 34.84 | 35.20 | 34.48 | 34.74 | 231,427 | -0.21(-0.60%) |