Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.53 | 33.97 | 32.97 | 33.08 | 3,992,024 | -0.47(-1.40%) |
Oct 28, 2010 | 33.98 | 34.15 | 33.25 | 33.55 | 2,702,659 | -0.17(-0.50%) |
Oct 27, 2010 | 33.72 | 34.58 | 33.44 | 33.72 | 4,020,243 | -0.51(-1.48%) |
Oct 25, 2010 | 34.35 | 34.56 | 34.17 | 34.22 | 2,506,309 | +0.20(+0.58%) |
Oct 22, 2010 | 33.55 | 34.25 | 33.47 | 34.03 | 2,380,033 | +0.48(+1.43%) |
Oct 21, 2010 | 33.25 | 33.55 | 32.93 | 33.55 | 2,674,607 | +0.33(+0.99%) |
Oct 20, 2010 | 32.59 | 33.49 | 32.57 | 33.22 | 1,970,912 | +0.65(+1.99%) |
Oct 19, 2010 | 33.09 | 33.15 | 32.39 | 32.57 | 3,523,397 | -1.03(-3.05%) |
Oct 18, 2010 | 33.70 | 33.82 | 33.18 | 33.59 | 3,508,828 | -0.15(-0.45%) |
Oct 15, 2010 | 34.13 | 34.20 | 33.43 | 33.74 | 3,870,693 | -0.08(-0.22%) |
Oct 14, 2010 | 34.05 | 34.46 | 33.51 | 33.82 | 3,502,138 | -0.23(-0.66%) |
Oct 13, 2010 | 34.20 | 34.38 | 33.87 | 34.05 | 4,016,532 | +0.06(+0.17%) |
Oct 12, 2010 | 33.82 | 34.15 | 33.47 | 33.99 | 2,966,012 | +0.08(+0.22%) |
Oct 11, 2010 | 33.32 | 34.07 | 33.32 | 33.91 | 1,635,039 | +0.59(+1.78%) |
Oct 08, 2010 | 33.32 | 33.44 | 32.92 | 33.32 | 1,314,751 | +0.05(+0.14%) |
Oct 07, 2010 | 32.70 | 33.47 | 32.65 | 33.27 | 18,124 | +0.74(+2.28%) |
Oct 06, 2010 | 33.37 | 33.90 | 32.30 | 32.53 | 3,622,929 | -1.17(-3.46%) |
Oct 05, 2010 | 33.39 | 33.79 | 33.14 | 33.70 | 1,795 | +0.62(+1.88%) |
Oct 04, 2010 | 33.79 | 33.91 | 32.88 | 33.08 | 2,481,184 | -0.82(-2.41%) |
Oct 01, 2010 | 33.89 | 34.04 | 33.27 | 33.89 | 2,886,133 | +0.23(+0.69%) |
Sep 30, 2010 | 33.66 | 33.86 | 33.30 | 33.66 | 14,113 | +0.42(+1.25%) |
Sep 29, 2010 | 33.38 | 33.56 | 32.88 | 33.25 | 6,544 | -0.19(-0.56%) |
Sep 28, 2010 | 33.57 | 33.64 | 33.25 | 33.43 | 32,044 | -0.09(-0.28%) |
Sep 27, 2010 | 33.77 | 33.90 | 33.52 | 33.53 | 2,137,029 | -0.35(-1.03%) |
Sep 24, 2010 | 33.54 | 33.88 | 33.46 | 33.88 | 2,353,316 | +0.82(+2.48%) |
Sep 23, 2010 | 33.06 | 33.71 | 32.94 | 33.06 | 2,155,589 | -0.31(-0.93%) |
Sep 22, 2010 | 33.41 | 33.58 | 33.00 | 33.37 | 2,427,243 | -0.11(-0.34%) |
Sep 21, 2010 | 32.93 | 33.75 | 32.74 | 33.48 | 3,623 | +0.57(+1.74%) |
Sep 20, 2010 | 32.46 | 32.97 | 32.39 | 32.91 | 1,584,008 | +0.48(+1.48%) |
Sep 17, 2010 | 32.43 | 32.90 | 32.30 | 32.43 | 2,184,372 | -0.17(-0.52%) |
Sep 15, 2010 | 32.83 | 32.93 | 32.36 | 32.60 | 3,083,493 | -0.40(-1.20%) |
Sep 14, 2010 | 33.15 | 33.29 | 32.84 | 32.99 | 11,494 | -0.18(-0.54%) |
Sep 13, 2010 | 33.08 | 33.26 | 32.73 | 33.17 | 3,596,517 | +0.58(+1.79%) |
Sep 10, 2010 | 32.44 | 32.63 | 32.17 | 32.59 | 2,053,919 | +0.24(+0.73%) |
Sep 09, 2010 | 32.00 | 32.60 | 31.89 | 32.35 | 13,876 | +0.70(+2.20%) |
Sep 08, 2010 | 31.50 | 31.72 | 31.37 | 31.66 | 9,901 | +0.16(+0.51%) |
Sep 07, 2010 | 31.53 | 31.74 | 31.19 | 31.50 | 13,392 | -0.26(-0.83%) |
Sep 03, 2010 | 31.36 | 31.91 | 31.31 | 31.76 | 2,120,733 | +0.70(+2.24%) |
Sep 02, 2010 | 31.43 | 31.63 | 30.80 | 31.06 | 36,435 | -0.52(-1.64%) |
Sep 01, 2010 | 30.74 | 31.59 | 30.47 | 31.58 | 2,925,741 | +1.26(+4.16%) |
Aug 31, 2010 | 30.28 | 30.86 | 29.63 | 30.32 | 33,978 | +0.26(+0.88%) |
Aug 30, 2010 | 30.50 | 30.81 | 30.06 | 30.06 | 1,486,719 | -0.54(-1.75%) |
Aug 27, 2010 | 30.59 | 30.63 | 29.70 | 30.59 | 1,931,065 | +0.27(+0.90%) |
Aug 26, 2010 | 30.30 | 30.81 | 30.01 | 30.32 | 3,210 | -0.09(-0.31%) |
Aug 25, 2010 | 29.67 | 30.55 | 29.53 | 30.41 | 3,097 | +0.53(+1.76%) |
Aug 24, 2010 | 30.39 | 30.56 | 29.89 | 29.89 | 2,723 | -0.89(-2.90%) |
Aug 23, 2010 | 30.65 | 31.08 | 30.55 | 30.78 | 2,784,678 | +0.29(+0.96%) |
Aug 20, 2010 | 30.68 | 31.00 | 30.20 | 30.49 | 2,086,475 | -0.44(-1.43%) |
Aug 19, 2010 | 31.57 | 31.73 | 30.68 | 30.93 | 1,260 | -0.84(-2.64%) |
Aug 18, 2010 | 31.71 | 31.95 | 31.35 | 31.77 | 16,902 | -0.01(-0.03%) |
Aug 17, 2010 | 31.71 | 32.12 | 31.38 | 31.78 | 6,813 | +0.39(+1.23%) |
Aug 16, 2010 | 31.18 | 31.45 | 30.62 | 31.39 | 3,085,894 | -0.01(-0.03%) |
Aug 13, 2010 | 31.40 | 31.53 | 30.99 | 31.40 | 2,243,252 | -0.04(-0.12%) |
Aug 12, 2010 | 31.19 | 31.57 | 30.84 | 31.44 | 5,737 | +0.02(+0.06%) |
Aug 11, 2010 | 32.33 | 32.33 | 30.89 | 31.42 | 313 | -1.37(-4.19%) |
Aug 10, 2010 | 32.31 | 32.93 | 32.12 | 32.79 | 14,656 | +0.21(+0.63%) |
Aug 09, 2010 | 32.62 | 32.71 | 32.34 | 32.59 | 2,707,662 | +0.24(+0.73%) |
Aug 06, 2010 | 32.35 | 32.51 | 31.53 | 32.35 | 3,446,714 | +0.40(+1.27%) |
Aug 05, 2010 | 31.78 | 32.01 | 30.72 | 31.95 | 11,462 | +1.70(+5.63%) |
Aug 04, 2010 | 29.92 | 30.45 | 29.84 | 30.24 | 1,506 | +0.36(+1.20%) |
Aug 03, 2010 | 29.54 | 30.30 | 29.46 | 29.89 | 3,135 | +0.17(+0.57%) |