Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.55 | 39.43 | 38.55 | 39.03 | 471,951 | +0.32(+0.82%) |
Oct 28, 2010 | 39.49 | 39.67 | 38.53 | 38.72 | 499,843 | -0.43(-1.10%) |
Oct 27, 2010 | 38.99 | 39.17 | 38.32 | 39.15 | 481,503 | -0.21(-0.52%) |
Oct 25, 2010 | 38.41 | 39.76 | 38.41 | 39.35 | 846,391 | +1.25(+3.27%) |
Oct 22, 2010 | 37.75 | 38.16 | 37.49 | 38.11 | 558,153 | +0.50(+1.32%) |
Oct 21, 2010 | 37.72 | 38.45 | 37.17 | 37.61 | 483,273 | +0.17(+0.45%) |
Oct 20, 2010 | 37.58 | 38.27 | 37.40 | 37.44 | 634,524 | -0.03(-0.07%) |
Oct 19, 2010 | 37.76 | 37.93 | 37.17 | 37.47 | 768,175 | -1.17(-3.03%) |
Oct 18, 2010 | 38.53 | 39.05 | 38.39 | 38.64 | 509,476 | -0.08(-0.22%) |
Oct 15, 2010 | 38.80 | 39.16 | 38.45 | 38.72 | 728,815 | -0.17(-0.43%) |
Oct 14, 2010 | 38.87 | 39.08 | 38.57 | 38.89 | 1,191,638 | -0.25(-0.65%) |
Oct 13, 2010 | 38.25 | 39.26 | 38.16 | 39.15 | 1,007,662 | +1.16(+3.06%) |
Oct 12, 2010 | 37.41 | 38.10 | 36.65 | 37.98 | 1,227,383 | +0.49(+1.30%) |
Oct 11, 2010 | 37.07 | 38.26 | 37.04 | 37.50 | 1,644,282 | +0.68(+1.86%) |
Oct 08, 2010 | 36.81 | 36.96 | 35.61 | 36.81 | 805,447 | +1.10(+3.07%) |
Oct 07, 2010 | 36.27 | 36.27 | 35.28 | 35.72 | 400,276 | -0.34(-0.93%) |
Oct 06, 2010 | 36.27 | 36.66 | 35.66 | 36.06 | 734,029 | -0.36(-0.98%) |
Oct 05, 2010 | 36.05 | 36.48 | 35.82 | 36.41 | 967,852 | +0.86(+2.42%) |
Oct 04, 2010 | 35.53 | 35.82 | 34.93 | 35.55 | 579,959 | -0.16(-0.45%) |
Oct 01, 2010 | 35.71 | 35.90 | 35.02 | 35.71 | 737,926 | +0.63(+1.80%) |
Sep 30, 2010 | 35.08 | 36.16 | 34.84 | 35.08 | 1,601 | -0.74(-2.07%) |
Sep 29, 2010 | 34.79 | 36.01 | 34.20 | 35.82 | 1,217,706 | +0.67(+1.92%) |
Sep 28, 2010 | 34.84 | 35.22 | 33.91 | 35.15 | 819,991 | +0.39(+1.13%) |
Sep 27, 2010 | 34.65 | 35.17 | 34.37 | 34.75 | 505,895 | +0.12(+0.35%) |
Sep 24, 2010 | 33.56 | 35.09 | 33.37 | 34.63 | 776,654 | +1.48(+4.46%) |
Sep 23, 2010 | 32.91 | 33.90 | 32.68 | 33.15 | 966,136 | -0.34(-1.01%) |
Sep 22, 2010 | 33.61 | 34.25 | 33.37 | 33.49 | 684,936 | -0.29(-0.86%) |
Sep 21, 2010 | 34.25 | 34.45 | 33.36 | 33.78 | 1,071,766 | -0.43(-1.26%) |
Sep 20, 2010 | 33.88 | 34.37 | 33.35 | 34.21 | 673,141 | +0.40(+1.19%) |
Sep 17, 2010 | 33.81 | 34.44 | 33.64 | 33.81 | 811,599 | -0.82(-2.38%) |
Sep 15, 2010 | 35.37 | 35.44 | 34.43 | 34.63 | 1,110,509 | -1.32(-3.67%) |
Sep 14, 2010 | 36.73 | 36.77 | 35.83 | 35.95 | 21,977 | -0.92(-2.49%) |
Sep 13, 2010 | 36.33 | 37.08 | 35.66 | 36.87 | 805,564 | +0.42(+1.16%) |
Sep 10, 2010 | 36.23 | 36.73 | 36.03 | 36.45 | 598,953 | +0.38(+1.06%) |
Sep 09, 2010 | 36.74 | 36.77 | 35.97 | 36.07 | 630,581 | -0.11(-0.31%) |
Sep 08, 2010 | 35.99 | 36.73 | 35.99 | 36.18 | 612,170 | +0.22(+0.60%) |
Sep 07, 2010 | 36.52 | 36.52 | 35.64 | 35.96 | 975,497 | -1.03(-2.78%) |
Sep 03, 2010 | 37.22 | 37.61 | 36.71 | 36.99 | 988,932 | -0.11(-0.30%) |
Sep 02, 2010 | 37.02 | 37.39 | 36.26 | 37.10 | 137 | +0.15(+0.41%) |
Sep 01, 2010 | 36.24 | 37.06 | 35.73 | 36.95 | 982,042 | +1.40(+3.92%) |
Aug 31, 2010 | 35.53 | 35.96 | 34.56 | 35.56 | 1,281 | +0.68(+1.96%) |
Aug 30, 2010 | 34.75 | 35.13 | 34.69 | 34.88 | 893,263 | +0.22(+0.65%) |
Aug 27, 2010 | 34.89 | 35.03 | 33.47 | 34.65 | 768,361 | +0.86(+2.55%) |
Aug 26, 2010 | 33.40 | 34.97 | 33.40 | 33.79 | 1,040,976 | +0.50(+1.49%) |
Aug 25, 2010 | 32.42 | 33.51 | 32.03 | 33.29 | 1,755,684 | +0.70(+2.16%) |
Aug 24, 2010 | 32.81 | 32.90 | 31.65 | 32.59 | 1,243,131 | -0.72(-2.16%) |
Aug 23, 2010 | 33.36 | 33.91 | 32.87 | 33.31 | 603,297 | +0.08(+0.25%) |
Aug 20, 2010 | 33.90 | 33.92 | 33.00 | 33.23 | 769,435 | -0.92(-2.69%) |
Aug 19, 2010 | 34.39 | 34.70 | 34.09 | 34.15 | 858,379 | -0.50(-1.43%) |
Aug 18, 2010 | 34.59 | 35.11 | 34.18 | 34.64 | 689,117 | -0.13(-0.38%) |
Aug 17, 2010 | 34.78 | 35.13 | 34.51 | 34.77 | 646,349 | +0.29(+0.84%) |
Aug 16, 2010 | 34.46 | 34.58 | 33.90 | 34.48 | 879,475 | -0.38(-1.10%) |
Aug 13, 2010 | 34.87 | 35.06 | 34.17 | 34.87 | 842,961 | +0.52(+1.50%) |
Aug 12, 2010 | 34.59 | 35.17 | 34.00 | 34.35 | 1,278,567 | -1.11(-3.12%) |
Aug 11, 2010 | 35.96 | 36.09 | 35.30 | 35.46 | 869,558 | -1.43(-3.88%) |
Aug 10, 2010 | 37.07 | 37.20 | 36.42 | 36.89 | 584,812 | -0.87(-2.31%) |
Aug 09, 2010 | 38.14 | 38.14 | 37.33 | 37.76 | 660,718 | +0.05(+0.12%) |
Aug 06, 2010 | 37.71 | 38.60 | 37.42 | 37.71 | 832,834 | -1.12(-2.89%) |
Aug 05, 2010 | 38.24 | 39.37 | 38.24 | 38.84 | 589,867 | +0.04(+0.10%) |
Aug 04, 2010 | 37.55 | 39.17 | 37.26 | 38.80 | 1,702,201 | +1.58(+4.25%) |
Aug 03, 2010 | 39.76 | 39.76 | 37.03 | 37.22 | 2,262,073 | -3.06(-7.60%) |