Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.49 | 40.00 | 38.12 | 39.73 | 232,212 | +1.02(+2.63%) |
Oct 28, 2010 | 37.91 | 40.82 | 37.80 | 38.71 | 1,098,239 | +1.69(+4.57%) |
Oct 27, 2010 | 36.97 | 37.47 | 35.97 | 37.02 | 389,306 | +0.67(+1.84%) |
Oct 25, 2010 | 34.91 | 36.83 | 34.66 | 36.35 | 249,684 | +1.79(+5.18%) |
Oct 22, 2010 | 34.38 | 34.70 | 33.82 | 34.56 | 187,681 | +0.19(+0.55%) |
Oct 21, 2010 | 34.56 | 34.95 | 33.75 | 34.37 | 276,507 | -0.08(-0.23%) |
Oct 20, 2010 | 34.95 | 34.95 | 34.07 | 34.45 | 317,049 | -0.37(-1.06%) |
Oct 19, 2010 | 35.43 | 35.43 | 33.50 | 34.82 | 704,943 | -1.13(-3.14%) |
Oct 18, 2010 | 36.20 | 36.30 | 35.63 | 35.95 | 131,770 | -0.07(-0.19%) |
Oct 15, 2010 | 36.67 | 36.72 | 35.82 | 36.02 | 186,805 | -0.22(-0.61%) |
Oct 14, 2010 | 37.39 | 37.44 | 35.71 | 36.24 | 334,621 | -1.06(-2.84%) |
Oct 13, 2010 | 36.40 | 37.92 | 36.22 | 37.30 | 393,377 | +1.19(+3.30%) |
Oct 12, 2010 | 35.50 | 36.31 | 35.00 | 36.11 | 217,889 | +0.79(+2.24%) |
Oct 11, 2010 | 34.50 | 35.82 | 34.25 | 35.32 | 184,839 | +0.80(+2.32%) |
Oct 08, 2010 | 33.19 | 35.24 | 33.10 | 34.52 | 432,343 | +1.42(+4.29%) |
Oct 07, 2010 | 33.75 | 33.99 | 33.00 | 33.10 | 320,993 | -0.45(-1.34%) |
Oct 06, 2010 | 36.32 | 36.50 | 33.08 | 33.55 | 769,704 | -2.74(-7.55%) |
Oct 05, 2010 | 35.38 | 36.93 | 35.38 | 36.29 | 331,369 | +1.28(+3.66%) |
Oct 04, 2010 | 35.52 | 35.99 | 34.35 | 35.01 | 339,533 | -0.54(-1.52%) |
Oct 01, 2010 | 36.25 | 36.26 | 35.31 | 35.55 | 239,725 | -0.43(-1.20%) |
Sep 30, 2010 | 37.64 | 38.08 | 35.48 | 35.98 | 360,643 | -1.45(-3.87%) |
Sep 29, 2010 | 38.19 | 38.53 | 36.97 | 37.43 | 418,638 | -0.96(-2.50%) |
Sep 28, 2010 | 37.40 | 38.62 | 36.45 | 38.39 | 593,490 | +1.02(+2.73%) |
Sep 27, 2010 | 36.25 | 37.49 | 36.06 | 37.37 | 314,814 | +1.15(+3.18%) |
Sep 24, 2010 | 33.57 | 36.34 | 33.47 | 36.22 | 368,040 | +3.14(+9.49%) |
Sep 23, 2010 | 33.16 | 34.27 | 32.84 | 33.08 | 195,173 | -0.39(-1.17%) |
Sep 22, 2010 | 33.50 | 34.02 | 33.05 | 33.47 | 177,453 | -0.23(-0.68%) |
Sep 21, 2010 | 34.06 | 34.06 | 33.32 | 33.70 | 337,352 | -0.35(-1.03%) |
Sep 20, 2010 | 34.45 | 34.45 | 32.76 | 34.05 | 691,112 | -0.45(-1.30%) |
Sep 17, 2010 | 32.75 | 34.89 | 32.35 | 34.50 | 789,065 | +3.01(+9.56%) |
Sep 15, 2010 | 32.09 | 32.83 | 31.09 | 31.49 | 688,783 | -1.45(-4.40%) |
Sep 14, 2010 | 32.69 | 33.24 | 32.51 | 32.94 | 144,563 | +0.28(+0.86%) |
Sep 13, 2010 | 32.26 | 33.10 | 32.07 | 32.66 | 283,604 | +0.72(+2.25%) |
Sep 10, 2010 | 32.57 | 32.75 | 31.55 | 31.94 | 157,061 | -0.46(-1.42%) |
Sep 09, 2010 | 33.25 | 33.96 | 32.15 | 32.40 | 198,278 | -0.73(-2.20%) |
Sep 08, 2010 | 32.81 | 34.25 | 32.39 | 33.13 | 363,315 | +0.70(+2.16%) |
Sep 07, 2010 | 32.77 | 33.15 | 32.09 | 32.43 | 220,952 | -0.33(-1.01%) |
Sep 03, 2010 | 33.35 | 33.35 | 32.19 | 32.76 | 289,849 | -0.38(-1.15%) |
Sep 02, 2010 | 33.27 | 33.30 | 32.80 | 33.14 | 220,232 | -0.03(-0.09%) |
Sep 01, 2010 | 32.99 | 33.78 | 32.73 | 33.17 | 422,376 | +0.42(+1.28%) |
Aug 31, 2010 | 31.93 | 32.82 | 31.15 | 32.75 | 344,809 | +0.71(+2.22%) |
Aug 30, 2010 | 30.43 | 32.34 | 30.43 | 32.04 | 517,133 | +1.58(+5.19%) |
Aug 27, 2010 | 29.93 | 30.63 | 29.12 | 30.46 | 355,442 | +0.86(+2.91%) |
Aug 26, 2010 | 29.49 | 30.02 | 29.31 | 29.60 | 350,380 | +0.27(+0.92%) |
Aug 25, 2010 | 28.90 | 29.39 | 28.87 | 29.33 | 165,598 | +0.26(+0.89%) |
Aug 24, 2010 | 29.76 | 29.76 | 28.63 | 29.07 | 241,685 | -1.09(-3.61%) |
Aug 23, 2010 | 30.03 | 30.62 | 29.91 | 30.16 | 275,030 | +0.35(+1.17%) |
Aug 20, 2010 | 29.55 | 30.04 | 29.32 | 29.81 | 247,999 | +0.15(+0.51%) |
Aug 19, 2010 | 29.09 | 29.76 | 28.99 | 29.66 | 417,685 | +0.33(+1.13%) |
Aug 18, 2010 | 28.86 | 29.42 | 28.40 | 29.33 | 215,245 | +0.47(+1.62%) |
Aug 17, 2010 | 28.52 | 28.94 | 28.14 | 28.86 | 257,522 | +0.51(+1.80%) |
Aug 16, 2010 | 26.93 | 28.42 | 26.91 | 28.35 | 259,762 | +1.24(+4.57%) |
Aug 13, 2010 | 26.10 | 27.16 | 25.79 | 27.11 | 208,871 | +1.01(+3.87%) |
Aug 12, 2010 | 25.46 | 26.31 | 25.06 | 26.10 | 268,402 | +0.32(+1.24%) |
Aug 11, 2010 | 27.00 | 27.00 | 25.55 | 25.78 | 363,117 | -1.54(-5.64%) |
Aug 10, 2010 | 28.22 | 28.45 | 27.28 | 27.32 | 176,927 | -0.77(-2.74%) |
Aug 09, 2010 | 27.58 | 28.12 | 27.26 | 28.09 | 164,282 | +0.72(+2.63%) |
Aug 06, 2010 | 27.76 | 28.25 | 27.09 | 27.37 | 234,724 | -0.58(-2.08%) |
Aug 05, 2010 | 29.31 | 29.69 | 27.91 | 27.95 | 192,825 | -1.73(-5.83%) |
Aug 04, 2010 | 29.11 | 29.75 | 28.68 | 29.68 | 93,565 | +0.68(+2.34%) |
Aug 03, 2010 | 29.36 | 30.18 | 28.97 | 29.00 | 267,091 | -0.39(-1.33%) |