Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.32 | 30.23 | 29.21 | 29.41 | 197,047 | -0.06(-0.19%) |
Oct 28, 2010 | 31.00 | 31.14 | 29.35 | 29.46 | 349,541 | -1.42(-4.60%) |
Oct 27, 2010 | 31.62 | 31.79 | 29.49 | 30.88 | 1,472,790 | -3.58(-10.40%) |
Oct 25, 2010 | 36.20 | 36.37 | 34.38 | 34.47 | 101,908 | -1.68(-4.64%) |
Oct 22, 2010 | 35.78 | 36.15 | 35.18 | 36.15 | 59,681 | +0.46(+1.28%) |
Oct 21, 2010 | 35.66 | 35.95 | 35.18 | 35.69 | 58,977 | +0.11(+0.32%) |
Oct 20, 2010 | 35.75 | 36.49 | 35.44 | 35.58 | 52,907 | -0.37(-1.03%) |
Oct 19, 2010 | 36.00 | 36.37 | 35.69 | 35.95 | 58,126 | -0.42(-1.16%) |
Oct 18, 2010 | 36.51 | 36.82 | 36.14 | 36.37 | 89,684 | -0.45(-1.22%) |
Oct 15, 2010 | 37.41 | 37.58 | 36.54 | 36.82 | 40,666 | -0.51(-1.36%) |
Oct 14, 2010 | 38.81 | 38.84 | 37.10 | 37.32 | 82,441 | -1.57(-4.05%) |
Oct 13, 2010 | 38.56 | 38.98 | 38.36 | 38.90 | 60,017 | +0.56(+1.47%) |
Oct 12, 2010 | 38.50 | 38.73 | 38.00 | 38.34 | 53,939 | -0.20(-0.51%) |
Oct 11, 2010 | 38.22 | 38.79 | 38.19 | 38.53 | 20,305 | +0.34(+0.88%) |
Oct 08, 2010 | 38.19 | 38.67 | 37.80 | 38.19 | 27,776 | +0.34(+0.89%) |
Oct 07, 2010 | 37.77 | 37.97 | 37.38 | 37.86 | 15,661 | +0.20(+0.52%) |
Oct 06, 2010 | 37.72 | 37.94 | 37.41 | 37.66 | 27,219 | +0.08(+0.22%) |
Oct 05, 2010 | 37.46 | 37.77 | 37.10 | 37.58 | 22,633 | +0.48(+1.29%) |
Oct 04, 2010 | 37.35 | 37.52 | 36.82 | 37.10 | 26,563 | -0.28(-0.75%) |
Oct 01, 2010 | 37.38 | 37.75 | 37.24 | 37.38 | 15,868 | -0.06(-0.15%) |
Sep 30, 2010 | 37.44 | 37.69 | 37.10 | 37.44 | 26,130 | +0.22(+0.60%) |
Sep 29, 2010 | 37.13 | 37.35 | 37.01 | 37.21 | 23,851 | -0.06(-0.15%) |
Sep 28, 2010 | 37.44 | 37.44 | 36.96 | 37.27 | 29,577 | -0.08(-0.23%) |
Sep 27, 2010 | 37.13 | 37.41 | 36.82 | 37.35 | 34,568 | +0.45(+1.22%) |
Sep 24, 2010 | 36.76 | 37.07 | 36.42 | 36.90 | 16,055 | +0.56(+1.55%) |
Sep 23, 2010 | 37.18 | 37.52 | 36.26 | 36.34 | 20,032 | -1.32(-3.51%) |
Sep 22, 2010 | 37.30 | 37.83 | 36.62 | 37.66 | 30,229 | +0.08(+0.22%) |
Sep 21, 2010 | 37.32 | 37.94 | 37.32 | 37.58 | 25,564 | -0.03(-0.07%) |
Sep 20, 2010 | 38.00 | 38.11 | 37.24 | 37.60 | 34,707 | -0.34(-0.89%) |
Sep 17, 2010 | 37.94 | 38.14 | 37.21 | 37.94 | 26,437 | +0.00(+0.00%) |
Sep 15, 2010 | 37.01 | 37.94 | 36.40 | 37.94 | 33,227 | +0.81(+2.20%) |
Sep 14, 2010 | 37.10 | 37.35 | 36.71 | 37.13 | 17,582 | -0.06(-0.15%) |
Sep 13, 2010 | 36.68 | 37.46 | 36.68 | 37.18 | 25,438 | +0.51(+1.38%) |
Sep 10, 2010 | 36.40 | 36.76 | 36.37 | 36.68 | 18,317 | +0.25(+0.69%) |
Sep 09, 2010 | 36.23 | 36.62 | 36.03 | 36.42 | 19,936 | +0.34(+0.93%) |
Sep 08, 2010 | 36.17 | 36.90 | 36.03 | 36.09 | 18,953 | -0.06(-0.16%) |
Sep 07, 2010 | 36.73 | 36.93 | 35.97 | 36.14 | 19,889 | -0.56(-1.53%) |
Sep 03, 2010 | 36.82 | 37.16 | 36.42 | 36.71 | 20,099 | +0.22(+0.62%) |
Sep 02, 2010 | 36.26 | 36.56 | 36.17 | 36.48 | 11,747 | +0.31(+0.85%) |
Sep 01, 2010 | 35.95 | 36.65 | 35.92 | 36.17 | 25,579 | +0.76(+2.14%) |
Aug 31, 2010 | 35.41 | 35.93 | 35.24 | 35.41 | 177 | -0.28(-0.79%) |
Aug 30, 2010 | 36.48 | 36.51 | 35.61 | 35.69 | 17,623 | -0.82(-2.23%) |
Aug 27, 2010 | 36.51 | 36.68 | 35.33 | 36.51 | 26,528 | +0.98(+2.77%) |
Aug 26, 2010 | 35.75 | 36.59 | 35.44 | 35.52 | 17,565 | -0.28(-0.79%) |
Aug 25, 2010 | 35.55 | 35.81 | 34.91 | 35.81 | 32,380 | -0.03(-0.08%) |
Aug 24, 2010 | 35.86 | 35.97 | 35.13 | 35.83 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.93 | 36.93 | 35.92 | 36.00 | 25,615 | -0.84(-2.29%) |
Aug 20, 2010 | 36.71 | 36.85 | 36.26 | 36.85 | 34,397 | -0.08(-0.23%) |
Aug 19, 2010 | 37.16 | 37.32 | 36.40 | 36.93 | 29,707 | -0.51(-1.35%) |
Aug 18, 2010 | 36.85 | 37.80 | 36.65 | 37.44 | 61,809 | +0.45(+1.22%) |
Aug 17, 2010 | 37.04 | 37.55 | 36.99 | 36.99 | 45,822 | +0.39(+1.08%) |
Aug 16, 2010 | 36.23 | 36.85 | 36.23 | 36.59 | 32,993 | +0.03(+0.08%) |
Aug 13, 2010 | 36.56 | 37.38 | 36.37 | 36.56 | 35,688 | -0.25(-0.69%) |
Aug 12, 2010 | 37.16 | 37.32 | 36.54 | 36.82 | 62,915 | -0.62(-1.65%) |
Aug 11, 2010 | 38.48 | 38.62 | 37.07 | 37.44 | 67,542 | -1.71(-4.38%) |
Aug 10, 2010 | 39.83 | 39.91 | 38.64 | 39.15 | 41,434 | -0.90(-2.25%) |
Aug 09, 2010 | 41.06 | 41.31 | 39.77 | 40.05 | 51,166 | -1.10(-2.66%) |
Aug 06, 2010 | 41.15 | 41.82 | 40.19 | 41.15 | 23,288 | -0.65(-1.55%) |
Aug 05, 2010 | 42.13 | 42.13 | 40.33 | 41.79 | 23,058 | -0.03(-0.07%) |
Aug 04, 2010 | 41.82 | 42.27 | 41.34 | 41.82 | 21,085 | +0.17(+0.41%) |
Aug 03, 2010 | 41.82 | 42.16 | 40.95 | 41.65 | 19,416 | -0.08(-0.20%) |