Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.05 | 35.54 | 33.79 | 35.49 | 748,430 | +0.36(+1.02%) |
Oct 28, 2010 | 34.28 | 35.25 | 34.10 | 35.13 | 534,817 | +1.22(+3.61%) |
Oct 27, 2010 | 33.47 | 33.96 | 32.88 | 33.91 | 344,899 | +0.29(+0.87%) |
Oct 25, 2010 | 33.72 | 33.79 | 33.33 | 33.61 | 399,140 | +0.18(+0.54%) |
Oct 22, 2010 | 33.12 | 33.62 | 32.97 | 33.43 | 223,788 | +0.42(+1.27%) |
Oct 21, 2010 | 33.49 | 33.60 | 32.86 | 33.01 | 283,343 | -0.31(-0.92%) |
Oct 20, 2010 | 33.60 | 33.92 | 33.29 | 33.32 | 431,473 | -0.10(-0.31%) |
Oct 19, 2010 | 33.66 | 34.11 | 33.23 | 33.42 | 556,635 | -0.50(-1.48%) |
Oct 18, 2010 | 34.42 | 34.61 | 33.37 | 33.93 | 486,169 | -0.48(-1.38%) |
Oct 15, 2010 | 34.28 | 34.41 | 33.95 | 34.40 | 355,026 | +0.41(+1.19%) |
Oct 14, 2010 | 33.91 | 34.26 | 33.60 | 34.00 | 409,860 | +0.02(+0.06%) |
Oct 13, 2010 | 34.56 | 34.56 | 33.58 | 33.98 | 1,270,882 | -0.30(-0.88%) |
Oct 12, 2010 | 35.05 | 35.14 | 34.09 | 34.28 | 712,394 | -0.92(-2.60%) |
Oct 11, 2010 | 36.65 | 36.65 | 35.19 | 35.19 | 480,101 | -1.59(-4.34%) |
Oct 08, 2010 | 36.79 | 37.00 | 36.44 | 36.79 | 292,871 | +0.02(+0.06%) |
Oct 07, 2010 | 37.06 | 37.25 | 36.48 | 36.77 | 190,944 | -0.19(-0.51%) |
Oct 06, 2010 | 37.19 | 37.31 | 36.65 | 36.96 | 321,355 | -0.20(-0.55%) |
Oct 05, 2010 | 37.00 | 37.42 | 37.00 | 37.16 | 316,223 | +0.39(+1.07%) |
Oct 04, 2010 | 36.93 | 37.77 | 36.62 | 36.77 | 508,506 | -1.01(-2.68%) |
Oct 01, 2010 | 37.78 | 38.44 | 37.66 | 37.78 | 465,517 | +0.07(+0.19%) |
Sep 30, 2010 | 37.71 | 37.81 | 37.10 | 37.71 | 571 | +0.83(+2.25%) |
Sep 29, 2010 | 36.07 | 36.91 | 36.07 | 36.88 | 304,430 | +0.55(+1.50%) |
Sep 28, 2010 | 36.16 | 36.53 | 36.00 | 36.33 | 498,687 | +0.29(+0.80%) |
Sep 27, 2010 | 35.43 | 36.15 | 35.21 | 36.05 | 448,454 | +0.72(+2.04%) |
Sep 24, 2010 | 35.79 | 36.21 | 35.10 | 35.33 | 289,747 | -0.10(-0.28%) |
Sep 23, 2010 | 35.43 | 35.98 | 35.27 | 35.42 | 156,270 | -0.26(-0.73%) |
Sep 22, 2010 | 35.37 | 35.78 | 35.03 | 35.68 | 758,721 | +0.37(+1.05%) |
Sep 21, 2010 | 35.32 | 35.68 | 35.15 | 35.31 | 300,965 | -0.13(-0.36%) |
Sep 20, 2010 | 35.26 | 35.67 | 35.21 | 35.44 | 244,549 | +0.29(+0.82%) |
Sep 17, 2010 | 35.15 | 35.67 | 35.04 | 35.15 | 164,826 | -0.39(-1.10%) |
Sep 15, 2010 | 35.54 | 35.65 | 35.15 | 35.54 | 198,147 | +0.27(+0.75%) |
Sep 14, 2010 | 35.54 | 35.54 | 35.16 | 35.28 | 376,473 | -0.29(-0.83%) |
Sep 13, 2010 | 35.68 | 35.85 | 35.27 | 35.57 | 199,823 | +0.41(+1.15%) |
Sep 10, 2010 | 35.15 | 35.33 | 35.09 | 35.16 | 392,930 | +0.02(+0.06%) |
Sep 09, 2010 | 36.00 | 36.01 | 35.01 | 35.14 | 456,378 | -0.40(-1.12%) |
Sep 08, 2010 | 36.05 | 36.05 | 35.44 | 35.54 | 331,499 | -0.32(-0.90%) |
Sep 07, 2010 | 35.70 | 36.14 | 35.37 | 35.86 | 249,874 | -0.17(-0.47%) |
Sep 03, 2010 | 36.49 | 36.68 | 35.85 | 36.03 | 176,694 | -0.08(-0.23%) |
Sep 02, 2010 | 35.30 | 36.47 | 35.21 | 36.12 | 673,563 | +0.85(+2.42%) |
Sep 01, 2010 | 34.49 | 35.35 | 34.49 | 35.26 | 471,191 | +1.18(+3.47%) |
Aug 31, 2010 | 34.04 | 34.28 | 33.41 | 34.08 | 428 | +0.37(+1.10%) |
Aug 30, 2010 | 33.93 | 34.23 | 33.70 | 33.71 | 227,715 | -0.19(-0.56%) |
Aug 27, 2010 | 33.90 | 33.97 | 33.19 | 33.90 | 212,387 | +0.67(+2.02%) |
Aug 26, 2010 | 33.58 | 33.79 | 33.12 | 33.23 | 468,050 | -0.31(-0.94%) |
Aug 25, 2010 | 34.26 | 34.33 | 33.00 | 33.54 | 726,246 | -0.99(-2.86%) |
Aug 24, 2010 | 34.98 | 35.09 | 34.20 | 34.53 | 442,166 | -0.85(-2.39%) |
Aug 23, 2010 | 36.62 | 37.06 | 35.33 | 35.37 | 532,749 | -1.29(-3.51%) |
Aug 20, 2010 | 36.56 | 36.78 | 36.14 | 36.66 | 291,579 | -0.02(-0.06%) |
Aug 19, 2010 | 37.05 | 37.33 | 36.52 | 36.68 | 366,121 | -0.65(-1.74%) |
Aug 18, 2010 | 37.44 | 37.54 | 37.14 | 37.33 | 263,741 | -0.07(-0.19%) |
Aug 17, 2010 | 35.83 | 37.56 | 35.79 | 37.40 | 743,478 | +1.83(+5.15%) |
Aug 16, 2010 | 34.98 | 35.99 | 34.84 | 35.57 | 986,904 | +0.74(+2.13%) |
Aug 13, 2010 | 34.83 | 35.56 | 34.28 | 34.83 | 1,501,696 | -0.75(-2.10%) |
Aug 12, 2010 | 35.19 | 37.15 | 34.63 | 35.58 | 1,025,906 | -1.22(-3.31%) |
Aug 11, 2010 | 37.60 | 37.63 | 36.67 | 36.79 | 903,028 | -1.46(-3.82%) |
Aug 10, 2010 | 38.47 | 38.59 | 38.00 | 38.26 | 348,801 | -0.51(-1.32%) |
Aug 09, 2010 | 37.77 | 39.14 | 37.34 | 38.77 | 644,477 | +1.23(+3.28%) |
Aug 06, 2010 | 37.54 | 37.65 | 36.77 | 37.54 | 250,845 | +0.17(+0.47%) |
Aug 05, 2010 | 37.15 | 37.42 | 36.82 | 37.36 | 548,881 | +0.24(+0.64%) |
Aug 04, 2010 | 37.00 | 37.42 | 36.55 | 37.12 | 728,703 | +0.35(+0.95%) |
Aug 03, 2010 | 37.63 | 37.68 | 36.69 | 36.77 | 519,115 | -0.90(-2.40%) |