Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.48 | 36.82 | 36.43 | 36.69 | 1,615,029 | +0.02(+0.04%) |
Oct 28, 2010 | 36.88 | 36.93 | 36.49 | 36.68 | 1,862,609 | +0.04(+0.10%) |
Oct 27, 2010 | 36.64 | 36.86 | 36.33 | 36.64 | 1,363,646 | -0.20(-0.55%) |
Oct 25, 2010 | 37.14 | 37.31 | 36.80 | 36.85 | 1,386,086 | -0.05(-0.13%) |
Oct 22, 2010 | 36.97 | 37.08 | 36.72 | 36.89 | 876,175 | -0.07(-0.18%) |
Oct 21, 2010 | 37.11 | 37.39 | 36.74 | 36.96 | 1,729,436 | +0.03(+0.08%) |
Oct 20, 2010 | 36.69 | 37.00 | 36.56 | 36.93 | 1,905,016 | +0.42(+1.15%) |
Oct 19, 2010 | 36.54 | 37.14 | 36.37 | 36.51 | 2,392,799 | -0.50(-1.36%) |
Oct 18, 2010 | 36.92 | 37.06 | 36.69 | 37.01 | 1,801,892 | +0.16(+0.43%) |
Oct 15, 2010 | 37.38 | 37.38 | 36.79 | 36.85 | 2,522,057 | -0.13(-0.35%) |
Oct 14, 2010 | 37.08 | 37.45 | 36.80 | 36.98 | 1,740,546 | -0.07(-0.18%) |
Oct 13, 2010 | 36.87 | 37.32 | 36.80 | 37.05 | 1,926,302 | +0.36(+0.99%) |
Oct 12, 2010 | 36.06 | 36.73 | 35.87 | 36.69 | 2,059,008 | +0.60(+1.67%) |
Oct 11, 2010 | 36.14 | 36.28 | 36.00 | 36.08 | 808,206 | -0.07(-0.21%) |
Oct 08, 2010 | 36.16 | 36.22 | 35.61 | 36.16 | 1,330,559 | +0.32(+0.88%) |
Oct 07, 2010 | 36.06 | 36.11 | 35.60 | 35.84 | 1,901,896 | -0.18(-0.49%) |
Oct 06, 2010 | 35.77 | 36.02 | 35.62 | 36.02 | 1,675,425 | +0.26(+0.72%) |
Oct 05, 2010 | 35.35 | 35.81 | 34.99 | 35.76 | 2,126,518 | +0.76(+2.18%) |
Oct 04, 2010 | 35.17 | 35.32 | 34.73 | 35.00 | 1,930,185 | -0.33(-0.95%) |
Oct 01, 2010 | 35.33 | 35.53 | 35.01 | 35.33 | 2,017,436 | +0.11(+0.31%) |
Sep 30, 2010 | 35.22 | 35.70 | 35.03 | 35.22 | 10,653 | -0.05(-0.15%) |
Sep 29, 2010 | 34.95 | 35.40 | 34.88 | 35.27 | 2,239,947 | +0.21(+0.61%) |
Sep 28, 2010 | 34.88 | 35.10 | 34.44 | 35.06 | 18,481 | +0.38(+1.10%) |
Sep 27, 2010 | 34.89 | 34.98 | 34.62 | 34.68 | 2,115,771 | -0.28(-0.80%) |
Sep 24, 2010 | 34.69 | 34.96 | 34.46 | 34.96 | 2,042,259 | +0.70(+2.03%) |
Sep 23, 2010 | 34.26 | 34.71 | 34.26 | 34.26 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.09 | 35.29 | 34.75 | 34.84 | 1,775,977 | -0.31(-0.87%) |
Sep 21, 2010 | 35.20 | 35.37 | 34.95 | 35.14 | 2,829,088 | -0.05(-0.13%) |
Sep 20, 2010 | 34.64 | 35.28 | 34.50 | 35.19 | 1,768,796 | +0.59(+1.72%) |
Sep 17, 2010 | 34.60 | 34.66 | 34.27 | 34.60 | 7,517,771 | +0.33(+0.98%) |
Sep 15, 2010 | 33.99 | 34.31 | 33.78 | 34.26 | 1,933,101 | +0.22(+0.66%) |
Sep 14, 2010 | 34.12 | 34.23 | 33.94 | 34.04 | 2,180,580 | -0.21(-0.62%) |
Sep 13, 2010 | 34.35 | 34.35 | 34.10 | 34.25 | 2,358,171 | +0.33(+0.96%) |
Sep 10, 2010 | 33.86 | 34.05 | 33.67 | 33.93 | 2,507,427 | +0.15(+0.44%) |
Sep 09, 2010 | 34.30 | 34.33 | 33.58 | 33.78 | 3,253 | -0.04(-0.11%) |
Sep 08, 2010 | 33.88 | 34.12 | 33.67 | 33.82 | 2,179,482 | -0.03(-0.08%) |
Sep 07, 2010 | 34.08 | 34.17 | 33.74 | 33.84 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.95 | 34.32 | 33.80 | 34.29 | 2,067,842 | +0.60(+1.79%) |
Sep 02, 2010 | 33.60 | 33.69 | 32.96 | 33.69 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.99 | 33.65 | 32.94 | 33.63 | 2,439,406 | +1.01(+3.11%) |
Aug 31, 2010 | 32.58 | 32.89 | 32.31 | 32.62 | 25,611 | -0.11(-0.34%) |
Aug 30, 2010 | 33.27 | 33.35 | 32.72 | 32.73 | 2,535,575 | -0.63(-1.89%) |
Aug 27, 2010 | 33.36 | 33.36 | 32.35 | 33.36 | 2,994,395 | +0.81(+2.48%) |
Aug 26, 2010 | 32.77 | 32.84 | 32.28 | 32.55 | 4,567 | -0.15(-0.45%) |
Aug 25, 2010 | 32.73 | 32.79 | 32.34 | 32.70 | 6,525 | -0.09(-0.28%) |
Aug 24, 2010 | 32.88 | 33.08 | 32.76 | 32.79 | 451 | -0.47(-1.42%) |
Aug 23, 2010 | 33.73 | 33.87 | 33.27 | 33.27 | 2,195,194 | -0.40(-1.18%) |
Aug 20, 2010 | 33.65 | 33.80 | 33.44 | 33.66 | 2,251,054 | -0.23(-0.68%) |
Aug 19, 2010 | 34.23 | 34.23 | 33.84 | 33.90 | 451 | -0.51(-1.48%) |
Aug 18, 2010 | 34.72 | 34.73 | 34.38 | 34.41 | 2,083,034 | -0.37(-1.07%) |
Aug 17, 2010 | 34.57 | 35.09 | 34.45 | 34.78 | 1,956 | +0.57(+1.65%) |
Aug 16, 2010 | 34.17 | 34.27 | 34.03 | 34.21 | 1,786,541 | -0.16(-0.46%) |
Aug 13, 2010 | 34.37 | 34.66 | 34.17 | 34.37 | 1,743,001 | +0.14(+0.41%) |
Aug 12, 2010 | 33.93 | 34.46 | 33.77 | 34.23 | 2,264,144 | -0.09(-0.27%) |
Aug 11, 2010 | 34.69 | 34.86 | 34.31 | 34.32 | 2,747,247 | -0.88(-2.50%) |
Aug 10, 2010 | 35.37 | 35.53 | 34.99 | 35.20 | 3,245,733 | -0.56(-1.56%) |
Aug 09, 2010 | 35.43 | 35.76 | 35.24 | 35.76 | 1,688,522 | +0.53(+1.50%) |
Aug 06, 2010 | 35.23 | 35.36 | 34.74 | 35.23 | 2,398,083 | -0.20(-0.58%) |
Aug 05, 2010 | 35.06 | 35.59 | 34.89 | 35.44 | 2,114,428 | +0.14(+0.39%) |
Aug 04, 2010 | 34.81 | 35.42 | 34.81 | 35.30 | 2,764,646 | +0.48(+1.39%) |
Aug 03, 2010 | 34.63 | 35.13 | 34.50 | 34.81 | 6,525 | -0.05(-0.13%) |