Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.40 | 36.74 | 36.35 | 36.61 | 1,618,643 | +0.02(+0.04%) |
Oct 28, 2010 | 36.80 | 36.85 | 36.41 | 36.60 | 1,866,778 | +0.04(+0.10%) |
Oct 27, 2010 | 36.56 | 36.78 | 36.24 | 36.56 | 1,366,698 | -0.20(-0.55%) |
Oct 25, 2010 | 37.06 | 37.23 | 36.72 | 36.76 | 1,389,188 | -0.05(-0.13%) |
Oct 22, 2010 | 36.88 | 36.99 | 36.63 | 36.81 | 878,136 | -0.06(-0.18%) |
Oct 21, 2010 | 37.03 | 37.31 | 36.66 | 36.87 | 1,733,307 | +0.03(+0.08%) |
Oct 20, 2010 | 36.61 | 36.92 | 36.48 | 36.85 | 1,909,279 | +0.42(+1.15%) |
Oct 19, 2010 | 36.46 | 37.06 | 36.29 | 36.43 | 2,398,154 | -0.50(-1.36%) |
Oct 18, 2010 | 36.84 | 36.98 | 36.61 | 36.93 | 1,805,925 | +0.16(+0.43%) |
Oct 15, 2010 | 37.29 | 37.29 | 36.71 | 36.77 | 2,527,701 | -0.13(-0.35%) |
Oct 14, 2010 | 36.99 | 37.37 | 36.72 | 36.90 | 1,744,442 | -0.06(-0.18%) |
Oct 13, 2010 | 36.79 | 37.24 | 36.72 | 36.97 | 1,930,613 | +0.36(+0.99%) |
Oct 12, 2010 | 35.98 | 36.65 | 35.79 | 36.61 | 2,063,616 | +0.60(+1.67%) |
Oct 11, 2010 | 36.06 | 36.20 | 35.92 | 36.00 | 810,015 | -0.07(-0.21%) |
Oct 08, 2010 | 36.08 | 36.14 | 35.53 | 36.08 | 1,333,536 | +0.32(+0.88%) |
Oct 07, 2010 | 35.98 | 36.03 | 35.52 | 35.76 | 1,906,152 | -0.18(-0.49%) |
Oct 06, 2010 | 35.69 | 35.94 | 35.54 | 35.94 | 1,679,175 | +0.26(+0.72%) |
Oct 05, 2010 | 35.27 | 35.73 | 34.91 | 35.68 | 2,131,277 | +0.76(+2.18%) |
Oct 04, 2010 | 35.09 | 35.24 | 34.65 | 34.92 | 1,934,505 | -0.33(-0.95%) |
Oct 01, 2010 | 35.25 | 35.45 | 34.94 | 35.25 | 2,021,951 | +0.11(+0.31%) |
Sep 30, 2010 | 35.14 | 35.62 | 34.96 | 35.14 | 10,677 | -0.05(-0.15%) |
Sep 29, 2010 | 34.87 | 35.32 | 34.80 | 35.20 | 2,244,960 | +0.21(+0.61%) |
Sep 28, 2010 | 34.80 | 35.02 | 34.36 | 34.98 | 18,522 | +0.38(+1.10%) |
Sep 27, 2010 | 34.82 | 34.90 | 34.54 | 34.60 | 2,120,506 | -0.28(-0.80%) |
Sep 24, 2010 | 34.61 | 34.88 | 34.38 | 34.88 | 2,046,830 | +0.70(+2.03%) |
Sep 23, 2010 | 34.19 | 34.63 | 34.19 | 34.19 | 279 | -0.57(-1.65%) |
Sep 22, 2010 | 35.01 | 35.21 | 34.67 | 34.76 | 1,779,952 | -0.31(-0.87%) |
Sep 21, 2010 | 35.12 | 35.29 | 34.87 | 35.07 | 2,835,419 | -0.05(-0.13%) |
Sep 20, 2010 | 34.57 | 35.21 | 34.43 | 35.11 | 1,772,755 | +0.59(+1.72%) |
Sep 17, 2010 | 34.52 | 34.58 | 34.19 | 34.52 | 7,534,595 | +0.33(+0.98%) |
Sep 15, 2010 | 33.92 | 34.23 | 33.70 | 34.19 | 1,937,427 | +0.22(+0.66%) |
Sep 14, 2010 | 34.05 | 34.16 | 33.86 | 33.96 | 2,185,460 | -0.21(-0.62%) |
Sep 13, 2010 | 34.28 | 34.28 | 34.03 | 34.18 | 2,363,448 | +0.32(+0.96%) |
Sep 10, 2010 | 33.79 | 33.97 | 33.59 | 33.85 | 2,513,038 | +0.15(+0.44%) |
Sep 09, 2010 | 34.22 | 34.25 | 33.51 | 33.70 | 3,260 | -0.04(-0.11%) |
Sep 08, 2010 | 33.81 | 34.05 | 33.59 | 33.74 | 2,184,360 | -0.03(-0.08%) |
Sep 07, 2010 | 34.00 | 34.09 | 33.66 | 33.77 | 361 | -0.45(-1.30%) |
Sep 03, 2010 | 33.87 | 34.24 | 33.72 | 34.21 | 2,072,470 | +0.60(+1.79%) |
Sep 02, 2010 | 33.53 | 33.61 | 32.89 | 33.61 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.92 | 33.57 | 32.87 | 33.56 | 2,444,865 | +1.01(+3.11%) |
Aug 31, 2010 | 32.51 | 32.81 | 32.24 | 32.54 | 25,668 | -0.11(-0.34%) |
Aug 30, 2010 | 33.19 | 33.28 | 32.65 | 32.66 | 2,541,249 | -0.63(-1.89%) |
Aug 27, 2010 | 33.28 | 33.28 | 32.27 | 33.28 | 3,001,138 | +0.81(+2.48%) |
Aug 26, 2010 | 32.70 | 32.77 | 32.21 | 32.48 | 4,577 | -0.15(-0.45%) |
Aug 25, 2010 | 32.65 | 32.71 | 32.27 | 32.63 | 6,539 | -0.09(-0.28%) |
Aug 24, 2010 | 32.80 | 33.01 | 32.69 | 32.72 | 452 | -0.47(-1.42%) |
Aug 23, 2010 | 33.65 | 33.79 | 33.19 | 33.19 | 2,200,137 | -0.40(-1.18%) |
Aug 20, 2010 | 33.57 | 33.73 | 33.37 | 33.59 | 2,256,123 | -0.23(-0.68%) |
Aug 19, 2010 | 34.15 | 34.15 | 33.76 | 33.82 | 452 | -0.51(-1.48%) |
Aug 18, 2010 | 34.64 | 34.65 | 34.30 | 34.33 | 2,087,725 | -0.37(-1.07%) |
Aug 17, 2010 | 34.50 | 35.01 | 34.38 | 34.70 | 1,960 | +0.56(+1.65%) |
Aug 16, 2010 | 34.09 | 34.19 | 33.95 | 34.13 | 1,790,564 | -0.16(-0.46%) |
Aug 13, 2010 | 34.29 | 34.58 | 34.10 | 34.29 | 1,746,925 | +0.14(+0.41%) |
Aug 12, 2010 | 33.86 | 34.38 | 33.69 | 34.15 | 2,269,243 | -0.09(-0.27%) |
Aug 11, 2010 | 34.62 | 34.78 | 34.24 | 34.25 | 2,753,433 | -0.88(-2.50%) |
Aug 10, 2010 | 35.29 | 35.45 | 34.91 | 35.13 | 3,253,042 | -0.56(-1.56%) |
Aug 09, 2010 | 35.35 | 35.68 | 35.16 | 35.68 | 1,692,324 | +0.53(+1.50%) |
Aug 06, 2010 | 35.15 | 35.28 | 34.66 | 35.15 | 2,403,483 | -0.20(-0.58%) |
Aug 05, 2010 | 34.98 | 35.51 | 34.81 | 35.36 | 2,119,189 | +0.14(+0.39%) |
Aug 04, 2010 | 34.74 | 35.34 | 34.74 | 35.22 | 2,770,872 | +0.48(+1.39%) |
Aug 03, 2010 | 34.55 | 35.05 | 34.42 | 34.74 | 6,539 | -0.05(-0.13%) |