Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.15 | 33.53 | 33.13 | 33.46 | 1,195,622 | +0.23(+0.70%) |
Oct 28, 2010 | 33.40 | 33.48 | 32.76 | 33.23 | 993,755 | +0.04(+0.11%) |
Oct 27, 2010 | 33.46 | 33.72 | 32.99 | 33.19 | 1,691,243 | -0.19(-0.58%) |
Oct 25, 2010 | 32.97 | 33.57 | 32.80 | 33.38 | 3,216,673 | +0.68(+2.08%) |
Oct 22, 2010 | 34.17 | 34.25 | 32.68 | 32.70 | 5,712,298 | -1.50(-4.38%) |
Oct 21, 2010 | 34.46 | 34.60 | 33.96 | 34.20 | 1,742,465 | -0.14(-0.42%) |
Oct 20, 2010 | 33.67 | 34.53 | 33.67 | 34.35 | 2,371,616 | +0.72(+2.16%) |
Oct 19, 2010 | 33.68 | 34.11 | 33.47 | 33.62 | 2,247,451 | -0.38(-1.12%) |
Oct 18, 2010 | 33.42 | 34.01 | 33.42 | 34.00 | 2,149,983 | +0.54(+1.61%) |
Oct 15, 2010 | 33.95 | 34.14 | 33.42 | 33.47 | 2,140,322 | -0.36(-1.05%) |
Oct 14, 2010 | 33.85 | 34.12 | 33.62 | 33.82 | 1,338,393 | -0.17(-0.50%) |
Oct 13, 2010 | 33.87 | 34.22 | 33.67 | 33.99 | 2,116,129 | +0.32(+0.95%) |
Oct 12, 2010 | 33.43 | 33.73 | 33.27 | 33.67 | 1,846,152 | +0.06(+0.19%) |
Oct 11, 2010 | 33.60 | 33.76 | 33.55 | 33.61 | 1,866,034 | -0.01(-0.02%) |
Oct 08, 2010 | 33.62 | 33.80 | 33.47 | 33.62 | 2,607,914 | -0.10(-0.30%) |
Oct 07, 2010 | 33.97 | 34.10 | 33.60 | 33.72 | 2,084,997 | -0.05(-0.15%) |
Oct 06, 2010 | 33.86 | 33.87 | 33.49 | 33.77 | 1,860,895 | -0.11(-0.31%) |
Oct 05, 2010 | 33.15 | 33.93 | 32.98 | 33.87 | 3,553,712 | +1.09(+3.32%) |
Oct 04, 2010 | 32.09 | 32.80 | 32.03 | 32.78 | 2,408,509 | +0.52(+1.61%) |
Oct 01, 2010 | 32.27 | 32.46 | 31.71 | 32.27 | 1,877,903 | +0.05(+0.15%) |
Sep 30, 2010 | 32.21 | 32.54 | 31.96 | 32.22 | 14,393 | +0.14(+0.43%) |
Sep 29, 2010 | 32.18 | 32.23 | 31.89 | 32.08 | 1,368,665 | -0.24(-0.73%) |
Sep 28, 2010 | 32.17 | 32.35 | 31.64 | 32.32 | 13,702 | +0.11(+0.35%) |
Sep 27, 2010 | 32.58 | 32.65 | 32.08 | 32.20 | 1,356,365 | -0.41(-1.26%) |
Sep 24, 2010 | 32.16 | 32.70 | 32.03 | 32.62 | 1,709,554 | +0.85(+2.67%) |
Sep 23, 2010 | 32.35 | 32.52 | 31.77 | 31.77 | 2,066,579 | -0.92(-2.81%) |
Sep 22, 2010 | 32.78 | 33.06 | 32.64 | 32.68 | 1,674,262 | -0.14(-0.44%) |
Sep 21, 2010 | 33.61 | 33.61 | 32.74 | 32.83 | 2,744,421 | -0.77(-2.29%) |
Sep 20, 2010 | 33.22 | 33.67 | 33.12 | 33.60 | 2,037,879 | +0.56(+1.70%) |
Sep 17, 2010 | 33.03 | 33.19 | 32.78 | 33.03 | 1,777,997 | -0.07(-0.21%) |
Sep 15, 2010 | 32.70 | 33.17 | 32.50 | 33.10 | 1,527,053 | +0.35(+1.06%) |
Sep 14, 2010 | 32.51 | 33.07 | 32.44 | 32.76 | 2,114,913 | +0.09(+0.27%) |
Sep 13, 2010 | 32.52 | 32.72 | 32.20 | 32.67 | 1,869,334 | +0.42(+1.30%) |
Sep 10, 2010 | 32.27 | 32.34 | 31.91 | 32.25 | 1,143,395 | +0.05(+0.15%) |
Sep 09, 2010 | 33.01 | 33.08 | 31.91 | 32.20 | 2,435 | -0.50(-1.53%) |
Sep 08, 2010 | 32.61 | 32.84 | 32.54 | 32.70 | 19,021 | +0.14(+0.42%) |
Sep 07, 2010 | 32.78 | 32.85 | 32.50 | 32.56 | 270 | -0.43(-1.29%) |
Sep 03, 2010 | 32.97 | 33.04 | 32.57 | 32.99 | 1,611,699 | +0.41(+1.27%) |
Sep 02, 2010 | 32.32 | 32.65 | 32.30 | 32.58 | 17,671 | +0.21(+0.65%) |
Sep 01, 2010 | 31.62 | 32.42 | 31.59 | 32.37 | 2,934,568 | +1.13(+3.62%) |
Aug 31, 2010 | 31.22 | 31.48 | 30.98 | 31.24 | 7,600 | +0.07(+0.22%) |
Aug 30, 2010 | 31.15 | 31.62 | 31.15 | 31.17 | 2,478,192 | -0.14(-0.43%) |
Aug 27, 2010 | 31.30 | 31.33 | 30.27 | 31.30 | 1,993,565 | +0.37(+1.20%) |
Aug 26, 2010 | 30.93 | 31.13 | 30.59 | 30.93 | 2,178,385 | +0.02(+0.06%) |
Aug 25, 2010 | 30.49 | 31.06 | 30.38 | 30.91 | 4,877 | +0.25(+0.83%) |
Aug 24, 2010 | 30.68 | 31.03 | 30.38 | 30.66 | 337 | -0.38(-1.22%) |
Aug 23, 2010 | 31.26 | 31.40 | 30.92 | 31.04 | 1,487,129 | -0.04(-0.12%) |
Aug 20, 2010 | 30.70 | 31.12 | 30.67 | 31.07 | 1,817,853 | +0.14(+0.46%) |
Aug 19, 2010 | 31.61 | 31.64 | 30.77 | 30.93 | 12,905 | -0.83(-2.63%) |
Aug 18, 2010 | 31.80 | 31.93 | 31.56 | 31.77 | 3,683 | -0.07(-0.21%) |
Aug 17, 2010 | 31.14 | 31.86 | 30.94 | 31.84 | 5,048 | +0.98(+3.17%) |
Aug 16, 2010 | 30.68 | 31.05 | 30.54 | 30.86 | 1,275,981 | +0.02(+0.08%) |
Aug 13, 2010 | 30.83 | 31.18 | 30.78 | 30.83 | 1,838,254 | -0.01(-0.02%) |
Aug 12, 2010 | 30.95 | 31.28 | 30.75 | 30.84 | 2,708,217 | -0.49(-1.56%) |
Aug 11, 2010 | 31.71 | 31.84 | 31.16 | 31.33 | 21,869 | -0.90(-2.78%) |
Aug 10, 2010 | 32.01 | 32.40 | 31.72 | 32.22 | 100,149 | -0.07(-0.21%) |
Aug 09, 2010 | 32.13 | 32.32 | 31.85 | 32.29 | 1,489,583 | +0.34(+1.06%) |
Aug 06, 2010 | 31.95 | 32.03 | 31.24 | 31.95 | 2,286,359 | +0.07(+0.23%) |
Aug 05, 2010 | 32.11 | 32.39 | 31.77 | 31.88 | 2,020,769 | -0.45(-1.40%) |
Aug 04, 2010 | 32.31 | 32.50 | 32.14 | 32.33 | 2,310 | +0.08(+0.25%) |
Aug 03, 2010 | 32.19 | 32.40 | 32.03 | 32.25 | 4,877 | -0.16(-0.50%) |