Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.97 | 34.44 | 33.83 | 34.19 | 342,389 | +0.18(+0.54%) |
Oct 28, 2010 | 34.26 | 34.48 | 33.82 | 34.01 | 528,763 | -0.09(-0.27%) |
Oct 27, 2010 | 34.27 | 34.27 | 33.72 | 34.10 | 732,464 | -1.98(-5.48%) |
Oct 25, 2010 | 35.47 | 36.62 | 35.47 | 36.07 | 1,205,023 | +0.93(+2.66%) |
Oct 22, 2010 | 35.73 | 35.86 | 35.00 | 35.14 | 704,731 | -0.46(-1.29%) |
Oct 21, 2010 | 35.52 | 35.91 | 35.25 | 35.60 | 731,623 | +0.28(+0.78%) |
Oct 20, 2010 | 35.64 | 35.64 | 35.28 | 35.32 | 945,641 | -0.15(-0.42%) |
Oct 19, 2010 | 35.27 | 35.75 | 35.03 | 35.47 | 737,859 | -0.26(-0.72%) |
Oct 18, 2010 | 35.84 | 35.86 | 35.31 | 35.73 | 382,430 | -0.18(-0.49%) |
Oct 15, 2010 | 36.21 | 36.33 | 35.59 | 35.91 | 381,578 | -0.07(-0.21%) |
Oct 14, 2010 | 36.28 | 36.51 | 35.58 | 35.98 | 381,912 | -0.36(-0.99%) |
Oct 13, 2010 | 35.89 | 36.56 | 35.76 | 36.34 | 329,038 | +0.63(+1.77%) |
Oct 12, 2010 | 35.89 | 35.89 | 35.14 | 35.71 | 432,480 | -0.18(-0.51%) |
Oct 11, 2010 | 35.38 | 36.07 | 35.37 | 35.89 | 514,198 | +0.43(+1.20%) |
Oct 08, 2010 | 35.47 | 35.60 | 34.58 | 35.47 | 801,687 | +0.82(+2.36%) |
Oct 07, 2010 | 35.38 | 35.38 | 34.61 | 34.65 | 743 | -0.63(-1.80%) |
Oct 06, 2010 | 35.21 | 35.46 | 35.07 | 35.28 | 331,616 | +0.10(+0.28%) |
Oct 05, 2010 | 34.60 | 35.42 | 34.52 | 35.18 | 1,522 | +0.93(+2.70%) |
Oct 04, 2010 | 34.96 | 35.31 | 34.14 | 34.26 | 321,346 | -0.86(-2.45%) |
Oct 01, 2010 | 35.12 | 35.30 | 34.81 | 35.12 | 509,562 | +0.36(+1.02%) |
Sep 30, 2010 | 34.76 | 34.99 | 34.17 | 34.76 | 5,294 | +0.44(+1.30%) |
Sep 29, 2010 | 34.42 | 34.75 | 34.10 | 34.32 | 1,598 | -0.25(-0.72%) |
Sep 28, 2010 | 34.62 | 34.81 | 34.02 | 34.57 | 1,414 | -0.08(-0.24%) |
Sep 27, 2010 | 34.47 | 34.92 | 34.27 | 34.65 | 638,547 | +0.17(+0.51%) |
Sep 24, 2010 | 33.83 | 34.56 | 33.31 | 34.47 | 678,891 | +1.04(+3.11%) |
Sep 23, 2010 | 34.15 | 34.46 | 33.40 | 33.44 | 251 | -1.04(-3.01%) |
Sep 22, 2010 | 34.74 | 35.03 | 34.28 | 34.47 | 581,984 | -0.42(-1.19%) |
Sep 21, 2010 | 35.37 | 35.50 | 34.81 | 34.89 | 411,330 | -0.54(-1.52%) |
Sep 20, 2010 | 34.91 | 35.52 | 34.69 | 35.43 | 267,790 | +0.62(+1.79%) |
Sep 17, 2010 | 34.81 | 35.26 | 34.49 | 34.81 | 792,731 | -0.23(-0.66%) |
Sep 15, 2010 | 34.88 | 35.14 | 34.57 | 35.04 | 344,879 | +0.16(+0.45%) |
Sep 14, 2010 | 34.96 | 35.14 | 34.71 | 34.88 | 20,845 | -0.10(-0.29%) |
Sep 13, 2010 | 35.97 | 36.04 | 34.57 | 34.98 | 922,053 | -0.60(-1.68%) |
Sep 10, 2010 | 35.92 | 36.33 | 35.50 | 35.58 | 340,752 | -0.33(-0.93%) |
Sep 09, 2010 | 36.03 | 36.13 | 35.57 | 35.91 | 444 | +0.38(+1.08%) |
Sep 08, 2010 | 35.64 | 36.01 | 35.41 | 35.53 | 644 | -0.12(-0.33%) |
Sep 07, 2010 | 36.09 | 36.15 | 35.43 | 35.65 | 1,207 | -0.61(-1.67%) |
Sep 03, 2010 | 36.29 | 36.76 | 35.90 | 36.25 | 372,510 | +0.40(+1.11%) |
Sep 02, 2010 | 36.25 | 36.47 | 35.50 | 35.85 | 1,278 | -0.32(-0.87%) |
Sep 01, 2010 | 35.75 | 36.33 | 35.55 | 36.17 | 293,934 | +1.05(+3.00%) |
Aug 31, 2010 | 35.11 | 35.68 | 34.76 | 35.11 | 4,773 | +0.04(+0.12%) |
Aug 30, 2010 | 35.39 | 35.66 | 35.05 | 35.07 | 369,319 | +0.48(+1.39%) |
Aug 27, 2010 | 35.45 | 35.56 | 34.32 | 34.59 | 416,675 | -0.31(-0.88%) |
Aug 26, 2010 | 35.36 | 35.55 | 34.63 | 34.90 | 408 | -0.26(-0.73%) |
Aug 25, 2010 | 34.98 | 35.30 | 34.58 | 35.16 | 377 | -0.07(-0.19%) |
Aug 24, 2010 | 35.54 | 35.62 | 34.43 | 35.22 | 1,262 | -0.96(-2.66%) |
Aug 23, 2010 | 36.83 | 36.83 | 36.13 | 36.19 | 318,195 | -0.39(-1.07%) |
Aug 20, 2010 | 36.28 | 36.66 | 35.90 | 36.58 | 406,472 | -0.02(-0.07%) |
Aug 19, 2010 | 37.05 | 37.30 | 36.43 | 36.60 | 482 | -0.77(-2.07%) |
Aug 18, 2010 | 36.84 | 37.62 | 36.54 | 37.37 | 1,648 | +0.45(+1.21%) |
Aug 17, 2010 | 36.19 | 37.25 | 36.19 | 36.92 | 387 | +1.07(+2.99%) |
Aug 16, 2010 | 35.35 | 36.04 | 35.08 | 35.85 | 350,257 | +0.19(+0.54%) |
Aug 13, 2010 | 35.66 | 35.97 | 35.18 | 35.66 | 397,402 | +0.24(+0.68%) |
Aug 12, 2010 | 35.60 | 35.72 | 35.30 | 35.42 | 154 | -0.76(-2.11%) |
Aug 11, 2010 | 37.07 | 37.07 | 36.10 | 36.19 | 416,617 | -1.64(-4.33%) |
Aug 10, 2010 | 38.16 | 38.28 | 37.66 | 37.82 | 217 | -0.76(-1.96%) |
Aug 09, 2010 | 38.21 | 38.65 | 38.03 | 38.58 | 644,268 | +0.61(+1.60%) |
Aug 06, 2010 | 37.97 | 38.13 | 37.30 | 37.97 | 742,604 | +0.15(+0.40%) |
Aug 05, 2010 | 37.71 | 37.96 | 37.55 | 37.82 | 793,772 | -0.17(-0.46%) |
Aug 04, 2010 | 37.63 | 38.21 | 37.56 | 38.00 | 279 | +0.41(+1.08%) |
Aug 03, 2010 | 37.34 | 37.85 | 36.99 | 37.59 | 1,257 | -0.05(-0.13%) |