Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.40 | 34.68 | 34.22 | 34.47 | 481,312 | +0.27(+0.80%) |
Oct 28, 2010 | 33.90 | 34.31 | 33.78 | 34.20 | 360,007 | +0.36(+1.08%) |
Oct 27, 2010 | 34.11 | 34.12 | 33.73 | 33.83 | 274,787 | -0.22(-0.64%) |
Oct 25, 2010 | 34.17 | 34.27 | 33.94 | 34.05 | 314,341 | +0.50(+1.49%) |
Oct 22, 2010 | 33.15 | 33.66 | 33.12 | 33.55 | 278,756 | +0.41(+1.24%) |
Oct 21, 2010 | 33.48 | 33.76 | 32.94 | 33.14 | 278,482 | -0.03(-0.08%) |
Oct 20, 2010 | 32.81 | 33.32 | 32.81 | 33.17 | 261,588 | +0.00(+0.00%) |
Oct 19, 2010 | 33.51 | 33.51 | 32.93 | 33.17 | 290,808 | -0.52(-1.54%) |
Oct 18, 2010 | 33.04 | 33.84 | 33.04 | 33.69 | 478,650 | +0.59(+1.79%) |
Oct 15, 2010 | 33.20 | 33.31 | 32.92 | 33.10 | 535,252 | -0.33(-0.98%) |
Oct 14, 2010 | 32.87 | 33.73 | 32.87 | 33.42 | 674,616 | +0.54(+1.63%) |
Oct 13, 2010 | 32.71 | 33.08 | 32.50 | 32.89 | 268,404 | +0.77(+2.38%) |
Oct 12, 2010 | 32.03 | 32.24 | 31.90 | 32.12 | 158,375 | +0.06(+0.20%) |
Oct 11, 2010 | 32.68 | 32.68 | 31.91 | 32.06 | 135,818 | -0.10(-0.31%) |
Oct 08, 2010 | 32.16 | 32.31 | 31.84 | 32.16 | 267,725 | -0.13(-0.40%) |
Oct 07, 2010 | 31.89 | 32.56 | 31.88 | 32.29 | 614,385 | +0.77(+2.46%) |
Oct 06, 2010 | 31.07 | 31.57 | 30.97 | 31.51 | 306,283 | +0.54(+1.74%) |
Oct 05, 2010 | 30.74 | 31.06 | 30.61 | 30.97 | 370,149 | +0.09(+0.29%) |
Oct 04, 2010 | 30.50 | 30.96 | 30.49 | 30.88 | 359,593 | +0.00(+0.00%) |
Oct 01, 2010 | 30.88 | 30.89 | 30.00 | 30.88 | 600,180 | +1.52(+5.18%) |
Sep 30, 2010 | 29.60 | 29.61 | 29.13 | 29.36 | 389,511 | -0.32(-1.07%) |
Sep 29, 2010 | 29.84 | 29.94 | 29.53 | 29.68 | 160,692 | -0.16(-0.55%) |
Sep 28, 2010 | 29.62 | 30.01 | 29.37 | 29.84 | 283,720 | -0.05(-0.15%) |
Sep 27, 2010 | 30.25 | 30.25 | 29.86 | 29.89 | 275,944 | -0.30(-1.00%) |
Sep 24, 2010 | 30.61 | 30.61 | 30.08 | 30.19 | 154,793 | +0.10(+0.33%) |
Sep 23, 2010 | 29.43 | 30.28 | 29.43 | 30.09 | 297,073 | +0.40(+1.35%) |
Sep 22, 2010 | 29.57 | 29.74 | 29.34 | 29.69 | 283,212 | +0.10(+0.34%) |
Sep 21, 2010 | 29.22 | 29.71 | 29.14 | 29.59 | 367,262 | -0.03(-0.09%) |
Sep 20, 2010 | 29.00 | 29.64 | 28.93 | 29.62 | 187,158 | +0.81(+2.82%) |
Sep 17, 2010 | 28.80 | 29.10 | 28.74 | 28.80 | 283,624 | -0.32(-1.09%) |
Sep 15, 2010 | 28.60 | 29.28 | 28.51 | 29.12 | 165,869 | +0.15(+0.50%) |
Sep 14, 2010 | 28.99 | 29.23 | 28.93 | 28.98 | 303,595 | -0.06(-0.22%) |
Sep 13, 2010 | 28.88 | 29.16 | 28.78 | 29.04 | 618,621 | +1.07(+3.81%) |
Sep 10, 2010 | 27.94 | 28.09 | 27.81 | 27.98 | 177,879 | +0.08(+0.29%) |
Sep 09, 2010 | 27.71 | 27.94 | 27.56 | 27.89 | 169,442 | +0.16(+0.59%) |
Sep 08, 2010 | 27.58 | 27.98 | 27.58 | 27.73 | 224,554 | -0.08(-0.29%) |
Sep 07, 2010 | 28.08 | 28.08 | 27.74 | 27.81 | 272,115 | -0.04(-0.13%) |
Sep 03, 2010 | 27.33 | 27.87 | 27.23 | 27.85 | 631,542 | +0.64(+2.34%) |
Sep 02, 2010 | 26.80 | 27.21 | 26.71 | 27.21 | 514,468 | +0.61(+2.30%) |
Sep 01, 2010 | 26.50 | 26.72 | 26.43 | 26.60 | 416,544 | +0.34(+1.28%) |
Aug 31, 2010 | 26.26 | 26.60 | 26.16 | 26.26 | 8,230 | +0.33(+1.26%) |
Aug 30, 2010 | 26.06 | 26.30 | 25.90 | 25.93 | 308,694 | -0.15(-0.56%) |
Aug 27, 2010 | 25.80 | 26.27 | 25.61 | 26.08 | 207,091 | +0.32(+1.24%) |
Aug 26, 2010 | 26.01 | 26.12 | 25.63 | 25.76 | 271,911 | -0.07(-0.28%) |
Aug 25, 2010 | 25.64 | 25.95 | 25.47 | 25.83 | 991,370 | +0.00(+0.00%) |
Aug 24, 2010 | 25.60 | 26.05 | 25.45 | 25.83 | 1,985,835 | +0.00(+0.00%) |
Aug 23, 2010 | 25.99 | 26.19 | 25.69 | 25.83 | 276,747 | +0.09(+0.35%) |
Aug 20, 2010 | 25.74 | 25.82 | 25.42 | 25.74 | 368,306 | -0.03(-0.11%) |
Aug 19, 2010 | 26.23 | 26.32 | 25.71 | 25.77 | 354,064 | -0.61(-2.31%) |
Aug 18, 2010 | 26.33 | 26.60 | 26.14 | 26.38 | 821,629 | +0.17(+0.66%) |
Aug 17, 2010 | 26.20 | 26.35 | 25.92 | 26.21 | 340,212 | -0.16(-0.62%) |
Aug 16, 2010 | 26.02 | 26.55 | 26.02 | 26.37 | 241,378 | +0.05(+0.17%) |
Aug 13, 2010 | 26.33 | 26.42 | 25.73 | 26.33 | 148,382 | +0.23(+0.87%) |
Aug 12, 2010 | 25.74 | 26.38 | 25.74 | 26.10 | 257,073 | +0.43(+1.67%) |
Aug 11, 2010 | 25.96 | 25.96 | 25.54 | 25.67 | 347,053 | -0.73(-2.76%) |
Aug 10, 2010 | 26.40 | 26.52 | 25.99 | 26.40 | 265,275 | -0.26(-0.99%) |
Aug 09, 2010 | 26.84 | 26.84 | 26.16 | 26.66 | 226,660 | +0.12(+0.45%) |
Aug 06, 2010 | 26.54 | 26.67 | 26.14 | 26.54 | 246,973 | -0.19(-0.72%) |
Aug 05, 2010 | 26.65 | 26.76 | 26.44 | 26.74 | 590,898 | -0.39(-1.44%) |
Aug 04, 2010 | 27.13 | 27.25 | 26.95 | 27.13 | 354,765 | +0.21(+0.78%) |
Aug 03, 2010 | 26.88 | 27.10 | 26.81 | 26.92 | 491,456 | +0.15(+0.54%) |