Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.27 | 35.34 | 35.15 | 35.29 | 252,390 | -0.01(-0.03%) |
Oct 28, 2010 | 35.42 | 35.50 | 35.15 | 35.30 | 336,632 | +0.04(+0.11%) |
Oct 27, 2010 | 35.17 | 35.28 | 34.96 | 35.26 | 369,548 | -0.16(-0.45%) |
Oct 25, 2010 | 35.60 | 35.76 | 35.39 | 35.42 | 382,526 | +0.06(+0.18%) |
Oct 22, 2010 | 35.41 | 35.44 | 35.27 | 35.36 | 362,245 | +0.01(+0.02%) |
Oct 21, 2010 | 35.51 | 35.66 | 35.13 | 35.35 | 390,023 | +0.00(+0.01%) |
Oct 20, 2010 | 35.08 | 35.48 | 35.01 | 35.35 | 488,951 | +0.37(+1.06%) |
Oct 19, 2010 | 35.10 | 35.35 | 34.79 | 34.98 | 551,688 | -0.52(-1.47%) |
Oct 18, 2010 | 35.13 | 35.53 | 35.13 | 35.50 | 459,126 | +0.35(+0.98%) |
Oct 15, 2010 | 35.56 | 35.56 | 34.94 | 35.15 | 439,375 | -0.19(-0.54%) |
Oct 14, 2010 | 35.52 | 35.52 | 35.09 | 35.34 | 592,393 | -0.18(-0.52%) |
Oct 13, 2010 | 35.57 | 35.72 | 35.41 | 35.53 | 435,386 | +0.18(+0.52%) |
Oct 12, 2010 | 35.14 | 35.43 | 34.94 | 35.34 | 400,002 | +0.13(+0.38%) |
Oct 11, 2010 | 35.29 | 35.29 | 35.10 | 35.21 | 589,242 | +0.03(+0.08%) |
Oct 08, 2010 | 35.18 | 35.26 | 34.96 | 35.18 | 477,710 | +0.15(+0.42%) |
Oct 07, 2010 | 35.24 | 35.24 | 34.84 | 35.03 | 410,703 | -0.03(-0.08%) |
Oct 06, 2010 | 34.99 | 35.12 | 34.94 | 35.06 | 443,742 | +0.03(+0.09%) |
Oct 05, 2010 | 34.63 | 35.10 | 34.58 | 35.03 | 532,963 | +0.69(+2.00%) |
Oct 04, 2010 | 34.55 | 34.68 | 34.20 | 34.34 | 463,563 | -0.23(-0.67%) |
Oct 01, 2010 | 34.57 | 34.65 | 34.34 | 34.57 | 406,776 | +0.22(+0.64%) |
Sep 30, 2010 | 34.66 | 34.84 | 34.24 | 34.36 | 516,594 | -0.05(-0.14%) |
Sep 29, 2010 | 34.44 | 34.57 | 34.30 | 34.41 | 507,531 | -0.13(-0.39%) |
Sep 28, 2010 | 34.45 | 34.60 | 34.09 | 34.54 | 416,167 | +0.18(+0.51%) |
Sep 27, 2010 | 34.60 | 34.60 | 34.33 | 34.36 | 361,860 | -0.18(-0.53%) |
Sep 24, 2010 | 34.26 | 34.57 | 34.21 | 34.55 | 318,314 | +0.68(+1.99%) |
Sep 23, 2010 | 33.99 | 34.24 | 33.79 | 33.87 | 396,956 | -0.39(-1.13%) |
Sep 22, 2010 | 34.44 | 34.63 | 34.19 | 34.26 | 435,581 | -0.23(-0.67%) |
Sep 21, 2010 | 34.62 | 34.75 | 34.39 | 34.49 | 440,202 | -0.10(-0.29%) |
Sep 20, 2010 | 34.18 | 34.65 | 34.10 | 34.59 | 602,956 | +0.54(+1.59%) |
Sep 17, 2010 | 34.05 | 34.28 | 34.00 | 34.05 | 428,862 | -0.10(-0.29%) |
Sep 15, 2010 | 33.97 | 34.18 | 33.84 | 34.14 | 407,160 | +0.07(+0.21%) |
Sep 14, 2010 | 34.09 | 34.24 | 33.91 | 34.07 | 677,633 | -0.06(-0.19%) |
Sep 13, 2010 | 34.10 | 34.19 | 33.97 | 34.14 | 1,132,240 | +0.39(+1.16%) |
Sep 10, 2010 | 33.70 | 33.79 | 33.61 | 33.75 | 1,061,898 | +0.14(+0.42%) |
Sep 09, 2010 | 33.73 | 33.77 | 33.50 | 33.61 | 420,679 | +0.26(+0.78%) |
Sep 08, 2010 | 33.21 | 33.49 | 33.15 | 33.35 | 364,561 | +0.21(+0.63%) |
Sep 07, 2010 | 33.38 | 33.44 | 33.11 | 33.14 | 419,772 | -0.44(-1.31%) |
Sep 03, 2010 | 33.44 | 33.60 | 33.30 | 33.58 | 397,738 | +0.43(+1.29%) |
Sep 02, 2010 | 32.97 | 33.16 | 32.87 | 33.15 | 781,722 | +0.27(+0.83%) |
Sep 01, 2010 | 32.36 | 32.91 | 32.31 | 32.88 | 636,157 | +0.97(+3.03%) |
Aug 31, 2010 | 31.90 | 32.09 | 31.62 | 31.91 | 570 | +0.00(+0.00%) |
Aug 30, 2010 | 32.28 | 32.31 | 31.90 | 31.91 | 435,520 | -0.43(-1.32%) |
Aug 27, 2010 | 31.80 | 32.36 | 31.57 | 32.34 | 449,512 | +0.55(+1.72%) |
Aug 26, 2010 | 32.12 | 32.20 | 31.71 | 31.79 | 482,241 | -0.21(-0.66%) |
Aug 25, 2010 | 31.69 | 32.09 | 31.51 | 32.00 | 456,553 | +0.08(+0.26%) |
Aug 24, 2010 | 32.02 | 32.13 | 31.74 | 31.92 | 443,857 | -0.41(-1.28%) |
Aug 23, 2010 | 32.51 | 32.72 | 32.32 | 32.33 | 385,703 | -0.07(-0.22%) |
Aug 20, 2010 | 32.50 | 32.50 | 32.18 | 32.40 | 351,558 | -0.18(-0.54%) |
Aug 19, 2010 | 33.04 | 33.07 | 32.44 | 32.58 | 462,309 | -0.60(-1.82%) |
Aug 18, 2010 | 33.13 | 33.34 | 32.93 | 33.18 | 655,861 | +0.04(+0.13%) |
Aug 17, 2010 | 33.06 | 33.35 | 32.93 | 33.14 | 454,781 | +0.38(+1.16%) |
Aug 16, 2010 | 32.55 | 32.83 | 32.44 | 32.76 | 1,162,446 | -0.03(-0.11%) |
Aug 13, 2010 | 32.79 | 32.98 | 32.76 | 32.79 | 305,365 | -0.11(-0.32%) |
Aug 12, 2010 | 32.52 | 33.00 | 32.46 | 32.90 | 461,371 | -0.10(-0.30%) |
Aug 11, 2010 | 33.47 | 33.47 | 32.97 | 33.00 | 436,236 | -0.86(-2.55%) |
Aug 10, 2010 | 33.86 | 34.14 | 33.66 | 33.86 | 428 | -0.29(-0.86%) |
Aug 09, 2010 | 34.15 | 34.19 | 33.93 | 34.15 | 362,517 | +0.20(+0.58%) |
Aug 06, 2010 | 33.96 | 34.01 | 33.56 | 33.96 | 293,236 | -0.17(-0.49%) |
Aug 05, 2010 | 33.93 | 34.13 | 33.86 | 34.12 | 287,831 | -0.04(-0.10%) |
Aug 04, 2010 | 34.07 | 34.16 | 33.91 | 34.16 | 704,722 | +0.22(+0.64%) |
Aug 03, 2010 | 34.03 | 34.12 | 33.85 | 33.94 | 977,195 | -0.18(-0.51%) |