Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.60 | 36.14 | 35.50 | 36.04 | 1,050,926 | +0.02(+0.06%) |
Oct 28, 2010 | 36.59 | 36.77 | 35.74 | 36.02 | 1,328,564 | -0.09(-0.26%) |
Oct 27, 2010 | 35.90 | 36.18 | 35.12 | 36.12 | 1,352,737 | -0.18(-0.50%) |
Oct 25, 2010 | 36.65 | 37.30 | 36.24 | 36.30 | 1,444,806 | +0.09(+0.24%) |
Oct 22, 2010 | 36.08 | 36.45 | 35.92 | 36.21 | 1,138,145 | +0.52(+1.45%) |
Oct 21, 2010 | 36.12 | 36.60 | 35.03 | 35.69 | 2,037,906 | -0.23(-0.63%) |
Oct 20, 2010 | 35.27 | 36.25 | 35.12 | 35.92 | 1,836,826 | +0.90(+2.57%) |
Oct 19, 2010 | 35.88 | 35.91 | 34.40 | 35.02 | 2,806,923 | -1.91(-5.16%) |
Oct 18, 2010 | 36.04 | 37.05 | 35.93 | 36.92 | 1,346,179 | +0.66(+1.83%) |
Oct 15, 2010 | 36.28 | 36.50 | 35.49 | 36.26 | 1,734,747 | +0.21(+0.57%) |
Oct 14, 2010 | 36.04 | 36.54 | 35.53 | 36.05 | 1,830,685 | -0.03(-0.09%) |
Oct 13, 2010 | 35.74 | 36.42 | 35.59 | 36.08 | 1,038,216 | +0.82(+2.32%) |
Oct 12, 2010 | 35.07 | 35.58 | 34.32 | 35.27 | 1,055,147 | +0.00(+0.00%) |
Oct 11, 2010 | 35.19 | 35.61 | 35.05 | 35.27 | 673,953 | +0.18(+0.50%) |
Oct 08, 2010 | 35.09 | 35.34 | 34.12 | 35.09 | 1,187,922 | +0.76(+2.20%) |
Oct 07, 2010 | 34.94 | 35.05 | 33.87 | 34.33 | 1,196,323 | -0.27(-0.78%) |
Oct 06, 2010 | 34.23 | 34.84 | 34.13 | 34.60 | 1,470,692 | +0.46(+1.33%) |
Oct 05, 2010 | 33.33 | 34.32 | 33.25 | 34.15 | 96 | +1.49(+4.57%) |
Oct 04, 2010 | 33.32 | 33.55 | 32.20 | 32.65 | 1,680,489 | -0.76(-2.26%) |
Oct 01, 2010 | 33.41 | 33.60 | 32.84 | 33.41 | 2,216,935 | +0.78(+2.38%) |
Sep 30, 2010 | 33.08 | 33.39 | 32.03 | 32.63 | 2,783,698 | +0.06(+0.19%) |
Sep 29, 2010 | 31.86 | 32.90 | 31.83 | 32.57 | 1,597,192 | +0.50(+1.55%) |
Sep 28, 2010 | 31.70 | 32.24 | 31.05 | 32.07 | 1,266,300 | +0.49(+1.54%) |
Sep 27, 2010 | 31.82 | 32.12 | 31.58 | 31.59 | 854,180 | -0.20(-0.62%) |
Sep 24, 2010 | 31.24 | 32.03 | 30.95 | 31.78 | 1,358,342 | +1.25(+4.11%) |
Sep 23, 2010 | 30.32 | 31.04 | 30.26 | 30.53 | 1,512,334 | -0.47(-1.50%) |
Sep 22, 2010 | 31.18 | 31.91 | 30.89 | 31.00 | 1,268,980 | -0.38(-1.22%) |
Sep 21, 2010 | 31.55 | 31.73 | 30.91 | 31.38 | 1,640 | -0.02(-0.06%) |
Sep 20, 2010 | 30.60 | 31.58 | 30.33 | 31.40 | 1,074,688 | +1.01(+3.33%) |
Sep 17, 2010 | 30.39 | 30.91 | 30.25 | 30.39 | 1,202,731 | -0.46(-1.51%) |
Sep 15, 2010 | 30.54 | 30.91 | 30.23 | 30.85 | 639,107 | -0.06(-0.20%) |
Sep 14, 2010 | 31.00 | 31.45 | 30.71 | 30.91 | 96 | -0.15(-0.50%) |
Sep 13, 2010 | 31.28 | 31.32 | 30.72 | 31.07 | 815,748 | +0.34(+1.11%) |
Sep 10, 2010 | 30.37 | 30.85 | 30.33 | 30.73 | 961,392 | +0.69(+2.30%) |
Sep 09, 2010 | 30.51 | 30.73 | 29.92 | 30.03 | 581,155 | +0.14(+0.48%) |
Sep 08, 2010 | 29.47 | 30.15 | 29.47 | 29.89 | 911,124 | +0.49(+1.65%) |
Sep 07, 2010 | 29.90 | 29.97 | 29.29 | 29.40 | 1,068,559 | -0.92(-3.03%) |
Sep 03, 2010 | 30.21 | 30.55 | 29.84 | 30.32 | 1,220,250 | +0.59(+1.98%) |
Sep 02, 2010 | 29.24 | 29.76 | 28.96 | 29.74 | 903,131 | +0.50(+1.70%) |
Sep 01, 2010 | 28.08 | 29.35 | 28.08 | 29.24 | 3,339,051 | +1.94(+7.11%) |
Aug 31, 2010 | 27.24 | 27.64 | 26.85 | 27.30 | 4,453 | -0.20(-0.71%) |
Aug 30, 2010 | 28.00 | 28.33 | 27.49 | 27.49 | 1,115,123 | -0.71(-2.53%) |
Aug 27, 2010 | 26.85 | 28.29 | 26.37 | 28.21 | 3,098,960 | +1.46(+5.44%) |
Aug 26, 2010 | 27.56 | 27.75 | 26.56 | 26.75 | 290 | -0.49(-1.78%) |
Aug 25, 2010 | 27.13 | 27.42 | 26.45 | 27.24 | 7,431 | -0.19(-0.68%) |
Aug 24, 2010 | 27.38 | 28.10 | 27.14 | 27.42 | 387 | -0.73(-2.59%) |
Aug 23, 2010 | 28.25 | 28.68 | 28.10 | 28.15 | 926,268 | +0.09(+0.31%) |
Aug 20, 2010 | 28.43 | 28.48 | 27.65 | 28.06 | 1,306,527 | -0.69(-2.41%) |
Aug 19, 2010 | 29.55 | 29.56 | 28.48 | 28.75 | 2,123,240 | -0.98(-3.30%) |
Aug 18, 2010 | 30.25 | 30.25 | 29.24 | 29.74 | 484 | -0.59(-1.94%) |
Aug 17, 2010 | 29.95 | 30.64 | 29.67 | 30.32 | 1,300,128 | +0.97(+3.29%) |
Aug 16, 2010 | 29.19 | 29.48 | 28.72 | 29.36 | 1,288,679 | -0.03(-0.09%) |
Aug 13, 2010 | 29.38 | 29.94 | 29.27 | 29.38 | 1,062,100 | -0.19(-0.63%) |
Aug 12, 2010 | 29.18 | 29.96 | 28.98 | 29.57 | 1,266,586 | -0.36(-1.21%) |
Aug 11, 2010 | 30.51 | 30.62 | 29.69 | 29.93 | 3,195 | -1.46(-4.64%) |
Aug 10, 2010 | 31.39 | 32.02 | 31.08 | 31.39 | 193 | -0.83(-2.56%) |
Aug 09, 2010 | 32.43 | 32.43 | 31.86 | 32.21 | 1,026,701 | +0.31(+0.97%) |
Aug 06, 2010 | 31.90 | 32.23 | 31.03 | 31.90 | 2,490,650 | -0.73(-2.25%) |
Aug 05, 2010 | 32.28 | 32.64 | 31.86 | 32.64 | 1,132,539 | +0.10(+0.30%) |
Aug 04, 2010 | 32.26 | 32.68 | 32.00 | 32.54 | 1,330,828 | +0.44(+1.37%) |
Aug 03, 2010 | 31.65 | 32.41 | 31.49 | 32.10 | 1,266,201 | +0.10(+0.32%) |