Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.04 | 34.51 | 33.90 | 34.26 | 341,664 | +0.18(+0.54%) |
Oct 28, 2010 | 34.33 | 34.56 | 33.90 | 34.08 | 527,642 | -0.09(-0.27%) |
Oct 27, 2010 | 34.35 | 34.35 | 33.79 | 34.17 | 730,912 | -1.98(-5.48%) |
Oct 25, 2010 | 35.54 | 36.70 | 35.54 | 36.15 | 1,202,469 | +0.94(+2.66%) |
Oct 22, 2010 | 35.81 | 35.93 | 35.07 | 35.22 | 703,238 | -0.46(-1.29%) |
Oct 21, 2010 | 35.59 | 35.98 | 35.32 | 35.67 | 730,073 | +0.28(+0.78%) |
Oct 20, 2010 | 35.72 | 35.72 | 35.36 | 35.40 | 943,637 | -0.15(-0.42%) |
Oct 19, 2010 | 35.34 | 35.83 | 35.11 | 35.55 | 736,295 | -0.26(-0.72%) |
Oct 18, 2010 | 35.92 | 35.93 | 35.38 | 35.81 | 381,619 | -0.18(-0.49%) |
Oct 15, 2010 | 36.28 | 36.41 | 35.67 | 35.98 | 380,770 | -0.08(-0.21%) |
Oct 14, 2010 | 36.36 | 36.59 | 35.66 | 36.06 | 381,102 | -0.36(-0.99%) |
Oct 13, 2010 | 35.97 | 36.64 | 35.83 | 36.42 | 328,341 | +0.64(+1.77%) |
Oct 12, 2010 | 35.97 | 35.97 | 35.22 | 35.78 | 431,563 | -0.18(-0.51%) |
Oct 11, 2010 | 35.46 | 36.14 | 35.44 | 35.97 | 513,108 | +0.43(+1.20%) |
Oct 08, 2010 | 35.54 | 35.67 | 34.66 | 35.54 | 799,988 | +0.82(+2.36%) |
Oct 07, 2010 | 35.46 | 35.46 | 34.68 | 34.72 | 742 | -0.63(-1.80%) |
Oct 06, 2010 | 35.28 | 35.53 | 35.15 | 35.36 | 330,913 | +0.10(+0.28%) |
Oct 05, 2010 | 34.67 | 35.50 | 34.60 | 35.26 | 1,518 | +0.93(+2.70%) |
Oct 04, 2010 | 35.03 | 35.38 | 34.21 | 34.33 | 320,665 | -0.86(-2.45%) |
Oct 01, 2010 | 35.19 | 35.37 | 34.88 | 35.19 | 508,482 | +0.36(+1.02%) |
Sep 30, 2010 | 34.83 | 35.06 | 34.24 | 34.83 | 5,283 | +0.45(+1.30%) |
Sep 29, 2010 | 34.50 | 34.82 | 34.17 | 34.39 | 1,595 | -0.25(-0.72%) |
Sep 28, 2010 | 34.69 | 34.88 | 34.09 | 34.64 | 1,411 | -0.08(-0.24%) |
Sep 27, 2010 | 34.55 | 35.00 | 34.35 | 34.72 | 637,194 | +0.17(+0.51%) |
Sep 24, 2010 | 33.90 | 34.63 | 33.38 | 34.55 | 677,453 | +1.04(+3.11%) |
Sep 23, 2010 | 34.22 | 34.53 | 33.47 | 33.51 | 251 | -1.04(-3.01%) |
Sep 22, 2010 | 34.81 | 35.11 | 34.36 | 34.55 | 580,751 | -0.42(-1.19%) |
Sep 21, 2010 | 35.45 | 35.57 | 34.89 | 34.96 | 410,458 | -0.54(-1.52%) |
Sep 20, 2010 | 34.98 | 35.60 | 34.76 | 35.50 | 267,222 | +0.62(+1.79%) |
Sep 17, 2010 | 34.88 | 35.34 | 34.56 | 34.88 | 791,051 | -0.23(-0.66%) |
Sep 15, 2010 | 34.96 | 35.21 | 34.64 | 35.11 | 344,148 | +0.16(+0.45%) |
Sep 14, 2010 | 35.03 | 35.21 | 34.78 | 34.96 | 20,800 | -0.10(-0.28%) |
Sep 13, 2010 | 36.05 | 36.11 | 34.64 | 35.06 | 920,099 | -0.60(-1.68%) |
Sep 10, 2010 | 36.00 | 36.40 | 35.57 | 35.65 | 340,030 | -0.33(-0.93%) |
Sep 09, 2010 | 36.10 | 36.20 | 35.65 | 35.99 | 443 | +0.38(+1.08%) |
Sep 08, 2010 | 35.71 | 36.09 | 35.49 | 35.60 | 642 | -0.12(-0.33%) |
Sep 07, 2010 | 36.17 | 36.23 | 35.51 | 35.72 | 1,204 | -0.61(-1.67%) |
Sep 03, 2010 | 36.37 | 36.84 | 35.98 | 36.33 | 371,720 | +0.40(+1.11%) |
Sep 02, 2010 | 36.33 | 36.55 | 35.58 | 35.93 | 1,275 | -0.32(-0.87%) |
Sep 01, 2010 | 35.82 | 36.40 | 35.63 | 36.25 | 293,311 | +1.06(+3.00%) |
Aug 31, 2010 | 35.18 | 35.75 | 34.84 | 35.19 | 4,762 | +0.04(+0.12%) |
Aug 30, 2010 | 35.46 | 35.74 | 35.12 | 35.15 | 368,537 | +0.48(+1.39%) |
Aug 27, 2010 | 35.52 | 35.64 | 34.40 | 34.66 | 415,792 | -0.31(-0.88%) |
Aug 26, 2010 | 35.44 | 35.62 | 34.71 | 34.97 | 407 | -0.26(-0.73%) |
Aug 25, 2010 | 35.06 | 35.38 | 34.66 | 35.23 | 377 | -0.07(-0.19%) |
Aug 24, 2010 | 35.61 | 35.70 | 34.51 | 35.30 | 1,260 | -0.97(-2.66%) |
Aug 23, 2010 | 36.91 | 36.91 | 36.20 | 36.26 | 317,521 | -0.39(-1.07%) |
Aug 20, 2010 | 36.35 | 36.74 | 35.98 | 36.65 | 405,611 | -0.02(-0.07%) |
Aug 19, 2010 | 37.13 | 37.38 | 36.50 | 36.68 | 481 | -0.77(-2.07%) |
Aug 18, 2010 | 36.92 | 37.70 | 36.62 | 37.45 | 1,644 | +0.45(+1.22%) |
Aug 17, 2010 | 36.26 | 37.33 | 36.26 | 37.00 | 386 | +1.07(+2.99%) |
Aug 16, 2010 | 35.43 | 36.11 | 35.16 | 35.93 | 349,515 | +0.19(+0.54%) |
Aug 13, 2010 | 35.74 | 36.05 | 35.26 | 35.74 | 396,560 | +0.24(+0.68%) |
Aug 12, 2010 | 35.67 | 35.80 | 35.37 | 35.50 | 153 | -0.77(-2.11%) |
Aug 11, 2010 | 37.14 | 37.14 | 36.18 | 36.26 | 415,734 | -1.64(-4.33%) |
Aug 10, 2010 | 38.24 | 38.36 | 37.74 | 37.90 | 217 | -0.76(-1.96%) |
Aug 09, 2010 | 38.29 | 38.73 | 38.11 | 38.66 | 642,902 | +0.61(+1.60%) |
Aug 06, 2010 | 38.05 | 38.21 | 37.38 | 38.05 | 741,030 | +0.15(+0.40%) |
Aug 05, 2010 | 37.79 | 38.04 | 37.63 | 37.90 | 792,090 | -0.17(-0.46%) |
Aug 04, 2010 | 37.71 | 38.29 | 37.64 | 38.08 | 278 | +0.41(+1.08%) |
Aug 03, 2010 | 37.42 | 37.93 | 37.07 | 37.67 | 1,255 | -0.05(-0.13%) |