Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.04 | 37.55 | 36.98 | 37.44 | 341,150 | +0.36(+0.98%) |
Oct 28, 2010 | 37.68 | 37.93 | 36.88 | 37.08 | 347,767 | -0.37(-0.98%) |
Oct 27, 2010 | 37.32 | 37.60 | 37.02 | 37.45 | 470,564 | -0.57(-1.50%) |
Oct 25, 2010 | 38.16 | 38.22 | 37.96 | 38.02 | 397,707 | +0.13(+0.34%) |
Oct 22, 2010 | 37.93 | 37.99 | 37.59 | 37.89 | 236,531 | +0.12(+0.32%) |
Oct 21, 2010 | 38.24 | 38.53 | 37.57 | 37.77 | 342,871 | -0.29(-0.77%) |
Oct 20, 2010 | 37.36 | 38.36 | 37.36 | 38.06 | 404,346 | +0.86(+2.31%) |
Oct 19, 2010 | 37.36 | 37.87 | 37.08 | 37.20 | 416,324 | -0.52(-1.38%) |
Oct 18, 2010 | 37.11 | 37.73 | 37.05 | 37.73 | 327,416 | +0.60(+1.62%) |
Oct 15, 2010 | 37.23 | 37.58 | 37.01 | 37.12 | 388,609 | +0.10(+0.28%) |
Oct 14, 2010 | 36.99 | 37.35 | 36.81 | 37.02 | 351,707 | -0.10(-0.26%) |
Oct 13, 2010 | 36.84 | 37.52 | 36.66 | 37.12 | 498,365 | +0.42(+1.15%) |
Oct 12, 2010 | 36.41 | 36.81 | 36.15 | 36.70 | 360,157 | +0.22(+0.62%) |
Oct 11, 2010 | 36.61 | 36.69 | 36.42 | 36.47 | 279,020 | -0.06(-0.17%) |
Oct 08, 2010 | 36.53 | 36.77 | 36.29 | 36.53 | 309,417 | +0.02(+0.07%) |
Oct 07, 2010 | 36.88 | 36.98 | 36.29 | 36.51 | 1,068 | -0.16(-0.45%) |
Oct 06, 2010 | 36.60 | 36.96 | 36.53 | 36.67 | 959,629 | -0.08(-0.21%) |
Oct 05, 2010 | 36.06 | 36.80 | 35.92 | 36.75 | 1,191,466 | +0.98(+2.73%) |
Oct 04, 2010 | 35.56 | 35.78 | 35.30 | 35.78 | 660,148 | +0.16(+0.46%) |
Oct 01, 2010 | 35.61 | 35.88 | 35.20 | 35.61 | 504,998 | +0.22(+0.62%) |
Sep 30, 2010 | 35.39 | 35.88 | 34.79 | 35.39 | 807,939 | +0.16(+0.46%) |
Sep 29, 2010 | 35.26 | 35.39 | 34.93 | 35.23 | 390,639 | -0.22(-0.63%) |
Sep 28, 2010 | 35.45 | 35.62 | 34.66 | 35.45 | 10,869 | +0.05(+0.15%) |
Sep 27, 2010 | 35.71 | 35.78 | 35.05 | 35.40 | 324,002 | -0.30(-0.85%) |
Sep 24, 2010 | 34.96 | 35.77 | 34.96 | 35.70 | 373,156 | +1.08(+3.12%) |
Sep 23, 2010 | 35.05 | 35.14 | 34.60 | 34.62 | 2,086 | -0.72(-2.03%) |
Sep 22, 2010 | 35.46 | 35.84 | 35.13 | 35.34 | 359,815 | -0.41(-1.15%) |
Sep 21, 2010 | 36.55 | 36.56 | 35.52 | 35.75 | 785,240 | -1.14(-3.08%) |
Sep 20, 2010 | 35.94 | 36.97 | 35.71 | 36.89 | 538,871 | +1.11(+3.09%) |
Sep 17, 2010 | 35.78 | 35.85 | 35.36 | 35.78 | 564,389 | +0.24(+0.67%) |
Sep 15, 2010 | 35.32 | 35.70 | 35.05 | 35.54 | 505,793 | +0.49(+1.40%) |
Sep 14, 2010 | 35.22 | 35.25 | 35.02 | 35.05 | 236,541 | -0.26(-0.72%) |
Sep 13, 2010 | 34.98 | 35.34 | 34.73 | 35.31 | 405,730 | +0.69(+1.98%) |
Sep 10, 2010 | 34.41 | 34.71 | 34.21 | 34.62 | 417,176 | +0.32(+0.92%) |
Sep 09, 2010 | 35.02 | 35.05 | 33.89 | 34.31 | 355,561 | -0.31(-0.89%) |
Sep 08, 2010 | 34.80 | 35.07 | 34.37 | 34.62 | 1,172 | -0.07(-0.21%) |
Sep 07, 2010 | 35.07 | 35.21 | 34.65 | 34.69 | 1,701 | -0.97(-2.72%) |
Sep 03, 2010 | 35.71 | 35.82 | 35.22 | 35.66 | 425,630 | +0.16(+0.44%) |
Sep 02, 2010 | 35.58 | 35.58 | 35.14 | 35.50 | 846 | -0.02(-0.07%) |
Sep 01, 2010 | 34.85 | 35.53 | 34.59 | 35.53 | 623,501 | +1.09(+3.17%) |
Aug 31, 2010 | 34.29 | 34.54 | 33.70 | 34.43 | 6,584 | +0.43(+1.27%) |
Aug 30, 2010 | 33.94 | 34.42 | 33.91 | 34.00 | 561,501 | -0.09(-0.27%) |
Aug 27, 2010 | 34.09 | 34.13 | 33.10 | 34.09 | 479,030 | +0.33(+0.97%) |
Aug 26, 2010 | 34.01 | 34.20 | 33.65 | 33.77 | 574,694 | -0.05(-0.16%) |
Aug 25, 2010 | 32.79 | 33.89 | 32.62 | 33.82 | 1,083 | +0.75(+2.28%) |
Aug 24, 2010 | 32.55 | 33.29 | 32.05 | 33.07 | 4,399 | +0.11(+0.33%) |
Aug 23, 2010 | 33.35 | 33.46 | 32.91 | 32.96 | 256,493 | -0.27(-0.80%) |
Aug 20, 2010 | 33.29 | 33.38 | 32.85 | 33.22 | 479,940 | -0.25(-0.74%) |
Aug 19, 2010 | 34.19 | 34.19 | 33.39 | 33.47 | 3,780 | -0.84(-2.44%) |
Aug 18, 2010 | 34.08 | 34.37 | 33.66 | 34.31 | 16,891 | +0.26(+0.77%) |
Aug 17, 2010 | 33.44 | 34.51 | 33.39 | 34.05 | 5,058 | +0.84(+2.54%) |
Aug 16, 2010 | 33.09 | 33.47 | 32.98 | 33.21 | 566,155 | -0.04(-0.13%) |
Aug 13, 2010 | 33.25 | 33.49 | 33.18 | 33.25 | 638,101 | -0.08(-0.24%) |
Aug 12, 2010 | 33.35 | 33.57 | 33.13 | 33.33 | 872,116 | -0.55(-1.61%) |
Aug 11, 2010 | 33.76 | 34.20 | 33.63 | 33.87 | 4,740 | -0.59(-1.71%) |
Aug 10, 2010 | 34.07 | 34.66 | 34.01 | 34.46 | 5,746 | -0.10(-0.30%) |
Aug 09, 2010 | 34.63 | 34.63 | 34.12 | 34.57 | 612,976 | +0.12(+0.35%) |
Aug 06, 2010 | 34.45 | 34.47 | 33.35 | 34.45 | 396,329 | -0.22(-0.65%) |
Aug 05, 2010 | 34.94 | 35.31 | 34.55 | 34.67 | 348,957 | -0.45(-1.28%) |
Aug 04, 2010 | 34.99 | 35.44 | 34.77 | 35.12 | 329,707 | +0.23(+0.66%) |
Aug 03, 2010 | 35.03 | 35.26 | 34.71 | 34.89 | 384,544 | -0.37(-1.05%) |