Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.68 | 41.49 | 40.61 | 41.39 | 560,436 | +0.54(+1.33%) |
Oct 28, 2010 | 41.38 | 41.53 | 40.71 | 40.84 | 751,371 | -0.31(-0.74%) |
Oct 27, 2010 | 41.13 | 41.19 | 40.51 | 41.15 | 741,158 | -0.19(-0.46%) |
Oct 25, 2010 | 40.99 | 41.99 | 40.90 | 41.34 | 1,017,173 | +0.87(+2.14%) |
Oct 22, 2010 | 40.97 | 42.23 | 40.31 | 40.47 | 1,909,607 | +0.28(+0.70%) |
Oct 21, 2010 | 40.18 | 40.74 | 39.69 | 40.19 | 751,823 | +0.26(+0.66%) |
Oct 20, 2010 | 39.14 | 40.22 | 39.09 | 39.93 | 684,720 | +0.83(+2.13%) |
Oct 19, 2010 | 39.32 | 39.79 | 38.82 | 39.09 | 688,260 | -0.85(-2.13%) |
Oct 18, 2010 | 40.17 | 40.36 | 39.74 | 39.94 | 830,795 | -0.09(-0.23%) |
Oct 15, 2010 | 40.39 | 40.68 | 39.58 | 40.03 | 338,519 | -0.02(-0.06%) |
Oct 14, 2010 | 40.24 | 40.33 | 39.79 | 40.06 | 352,626 | -0.25(-0.61%) |
Oct 13, 2010 | 39.91 | 40.40 | 39.88 | 40.31 | 829,346 | +0.66(+1.67%) |
Oct 12, 2010 | 39.51 | 39.79 | 39.08 | 39.65 | 494,819 | -0.02(-0.04%) |
Oct 11, 2010 | 39.50 | 40.12 | 39.50 | 39.66 | 841,213 | +0.19(+0.48%) |
Oct 08, 2010 | 39.47 | 39.70 | 39.36 | 39.47 | 1,161,267 | +0.05(+0.13%) |
Oct 07, 2010 | 39.84 | 40.22 | 39.31 | 39.42 | 1,574,716 | -0.14(-0.35%) |
Oct 06, 2010 | 39.69 | 39.78 | 39.02 | 39.56 | 867,328 | -0.18(-0.46%) |
Oct 05, 2010 | 39.13 | 39.86 | 38.85 | 39.74 | 1,145,377 | +1.19(+3.08%) |
Oct 04, 2010 | 38.91 | 39.05 | 38.11 | 38.56 | 825,992 | -0.46(-1.19%) |
Oct 01, 2010 | 39.02 | 39.09 | 38.39 | 39.02 | 1,734,886 | +0.37(+0.95%) |
Sep 30, 2010 | 38.65 | 38.93 | 38.13 | 38.65 | 9,326 | +0.56(+1.48%) |
Sep 29, 2010 | 37.19 | 38.26 | 37.16 | 38.09 | 1,880,736 | +0.66(+1.76%) |
Sep 28, 2010 | 37.04 | 37.50 | 36.59 | 37.42 | 746,075 | +0.40(+1.09%) |
Sep 27, 2010 | 36.74 | 37.34 | 36.74 | 37.02 | 646,475 | +0.24(+0.65%) |
Sep 24, 2010 | 36.33 | 36.81 | 36.24 | 36.78 | 1,033,159 | +1.04(+2.91%) |
Sep 23, 2010 | 35.60 | 36.54 | 35.47 | 35.74 | 822,041 | -0.28(-0.78%) |
Sep 22, 2010 | 36.23 | 36.49 | 35.97 | 36.02 | 592,077 | -0.27(-0.75%) |
Sep 21, 2010 | 36.45 | 36.61 | 36.09 | 36.29 | 601,120 | -0.18(-0.50%) |
Sep 20, 2010 | 36.02 | 36.52 | 35.48 | 36.48 | 770,312 | +0.66(+1.84%) |
Sep 17, 2010 | 35.81 | 36.00 | 35.50 | 35.81 | 997,486 | +0.11(+0.30%) |
Sep 15, 2010 | 34.94 | 35.79 | 34.84 | 35.71 | 866,205 | +0.77(+2.20%) |
Sep 14, 2010 | 34.67 | 35.21 | 34.49 | 34.94 | 10,353 | +0.16(+0.45%) |
Sep 13, 2010 | 34.24 | 34.89 | 34.16 | 34.78 | 1,059,238 | +1.02(+3.01%) |
Sep 10, 2010 | 34.33 | 34.43 | 33.73 | 33.77 | 1,126,510 | -0.51(-1.49%) |
Sep 09, 2010 | 35.41 | 35.42 | 34.26 | 34.28 | 877,885 | -0.66(-1.88%) |
Sep 08, 2010 | 34.96 | 35.26 | 34.89 | 34.94 | 554,696 | +0.09(+0.26%) |
Sep 07, 2010 | 35.41 | 35.64 | 34.77 | 34.85 | 691,098 | -0.80(-2.24%) |
Sep 03, 2010 | 35.38 | 35.86 | 35.38 | 35.64 | 635,652 | +0.77(+2.19%) |
Sep 02, 2010 | 34.41 | 34.94 | 34.32 | 34.88 | 283 | +0.37(+1.07%) |
Sep 01, 2010 | 33.69 | 34.63 | 33.41 | 34.51 | 893,389 | +1.50(+4.54%) |
Aug 31, 2010 | 32.99 | 33.31 | 32.37 | 33.01 | 6,469 | +0.17(+0.53%) |
Aug 30, 2010 | 33.25 | 33.38 | 32.82 | 32.84 | 792,909 | -0.60(-1.80%) |
Aug 27, 2010 | 33.13 | 33.45 | 31.88 | 33.44 | 1,335,265 | +0.62(+1.88%) |
Aug 26, 2010 | 33.01 | 33.31 | 32.62 | 32.82 | 1,084,111 | -0.02(-0.08%) |
Aug 25, 2010 | 32.59 | 32.95 | 32.10 | 32.85 | 1,263,458 | -0.09(-0.27%) |
Aug 24, 2010 | 33.16 | 33.25 | 32.76 | 32.94 | 147 | -0.64(-1.91%) |
Aug 23, 2010 | 34.10 | 34.28 | 33.48 | 33.58 | 606,876 | -0.35(-1.02%) |
Aug 20, 2010 | 34.20 | 34.33 | 33.50 | 33.92 | 1,256,623 | -0.53(-1.53%) |
Aug 19, 2010 | 35.02 | 35.12 | 34.17 | 34.45 | 147 | -0.87(-2.47%) |
Aug 18, 2010 | 35.26 | 35.46 | 34.98 | 35.32 | 831,506 | +0.06(+0.16%) |
Aug 17, 2010 | 34.80 | 35.74 | 34.80 | 35.26 | 1,050,858 | +0.86(+2.51%) |
Aug 16, 2010 | 34.12 | 34.66 | 33.99 | 34.40 | 1,297,190 | +0.07(+0.19%) |
Aug 13, 2010 | 34.34 | 34.89 | 34.27 | 34.34 | 1,340,928 | -0.35(-1.02%) |
Aug 12, 2010 | 34.84 | 35.22 | 34.49 | 34.69 | 1,432,538 | -0.92(-2.59%) |
Aug 11, 2010 | 36.03 | 36.15 | 35.36 | 35.61 | 701,868 | -1.50(-4.04%) |
Aug 10, 2010 | 37.11 | 37.28 | 37.11 | 37.11 | 8,507 | -0.63(-1.68%) |
Aug 09, 2010 | 37.58 | 37.81 | 37.29 | 37.74 | 549,640 | +0.38(+1.01%) |
Aug 06, 2010 | 37.36 | 37.54 | 36.66 | 37.36 | 900,279 | +0.12(+0.31%) |
Aug 05, 2010 | 37.09 | 37.50 | 37.03 | 37.25 | 433,629 | -0.10(-0.26%) |
Aug 04, 2010 | 36.52 | 37.35 | 36.35 | 37.35 | 749,303 | +0.91(+2.48%) |
Aug 03, 2010 | 36.48 | 36.73 | 36.00 | 36.44 | 689,702 | -0.30(-0.81%) |