Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.96 | 36.42 | 35.96 | 36.30 | 3,194,827 | +0.35(+0.96%) |
Oct 28, 2010 | 36.69 | 37.36 | 35.57 | 35.95 | 8,569,487 | -1.31(-3.51%) |
Oct 27, 2010 | 37.16 | 37.31 | 36.89 | 37.26 | 2,421,085 | +0.13(+0.34%) |
Oct 25, 2010 | 37.76 | 37.76 | 37.10 | 37.13 | 2,813,994 | -0.36(-0.97%) |
Oct 22, 2010 | 37.68 | 37.68 | 37.28 | 37.49 | 2,047,101 | -0.18(-0.48%) |
Oct 21, 2010 | 37.33 | 37.72 | 37.20 | 37.68 | 4,156,432 | +0.46(+1.25%) |
Oct 20, 2010 | 36.81 | 37.36 | 36.77 | 37.21 | 3,669,399 | +0.55(+1.50%) |
Oct 19, 2010 | 36.98 | 36.98 | 36.37 | 36.66 | 5,243,333 | -0.62(-1.67%) |
Oct 18, 2010 | 35.97 | 37.35 | 35.97 | 37.28 | 5,602,098 | +1.28(+3.54%) |
Oct 15, 2010 | 36.07 | 36.15 | 35.62 | 36.01 | 6,248,182 | +0.15(+0.42%) |
Oct 14, 2010 | 36.15 | 36.23 | 35.51 | 35.86 | 2,677,645 | -0.28(-0.78%) |
Oct 13, 2010 | 36.07 | 36.27 | 35.93 | 36.14 | 2,995,816 | +0.20(+0.55%) |
Oct 12, 2010 | 35.86 | 36.12 | 35.47 | 35.94 | 3,523,602 | +0.10(+0.29%) |
Oct 11, 2010 | 35.88 | 35.91 | 35.50 | 35.84 | 2,742,885 | +0.08(+0.22%) |
Oct 08, 2010 | 35.76 | 35.99 | 35.44 | 35.76 | 3,139,865 | -0.24(-0.68%) |
Oct 07, 2010 | 36.23 | 36.23 | 35.71 | 36.01 | 3,193,291 | -0.17(-0.48%) |
Oct 06, 2010 | 35.90 | 36.23 | 35.84 | 36.18 | 4,118,276 | +0.28(+0.77%) |
Oct 05, 2010 | 35.22 | 36.05 | 35.17 | 35.90 | 4,370,111 | +0.89(+2.54%) |
Oct 04, 2010 | 35.15 | 35.40 | 34.95 | 35.01 | 3,145,450 | -0.13(-0.36%) |
Oct 01, 2010 | 35.14 | 36.08 | 35.12 | 35.14 | 4,798,510 | -0.57(-1.59%) |
Sep 30, 2010 | 35.71 | 36.09 | 35.55 | 35.71 | 7,936 | +0.13(+0.37%) |
Sep 29, 2010 | 35.59 | 35.65 | 35.25 | 35.58 | 4,625,532 | -0.18(-0.50%) |
Sep 28, 2010 | 35.53 | 35.82 | 35.06 | 35.76 | 3,857,966 | +0.31(+0.88%) |
Sep 27, 2010 | 36.04 | 36.12 | 35.32 | 35.44 | 4,399,635 | -0.39(-1.09%) |
Sep 24, 2010 | 35.49 | 35.89 | 35.31 | 35.84 | 3,357,485 | +0.67(+1.91%) |
Sep 23, 2010 | 35.16 | 35.62 | 35.10 | 35.16 | 3,571,673 | -0.65(-1.81%) |
Sep 22, 2010 | 36.16 | 36.40 | 35.79 | 35.81 | 3,373,754 | -0.35(-0.97%) |
Sep 21, 2010 | 36.60 | 36.85 | 36.16 | 36.16 | 5,022,000 | -0.52(-1.43%) |
Sep 20, 2010 | 35.90 | 36.77 | 35.85 | 36.69 | 3,330,927 | +0.84(+2.33%) |
Sep 17, 2010 | 35.85 | 36.06 | 35.56 | 35.85 | 3,811,711 | +0.04(+0.11%) |
Sep 15, 2010 | 35.84 | 36.06 | 35.51 | 35.81 | 2,977,613 | -0.29(-0.80%) |
Sep 14, 2010 | 36.23 | 36.33 | 35.94 | 36.10 | 2,844,520 | -0.23(-0.62%) |
Sep 13, 2010 | 37.03 | 37.23 | 36.17 | 36.33 | 4,291,983 | -0.15(-0.41%) |
Sep 10, 2010 | 35.55 | 36.52 | 35.55 | 36.48 | 4,704,501 | +0.95(+2.68%) |
Sep 09, 2010 | 35.80 | 35.91 | 35.24 | 35.52 | 2,909,090 | +0.12(+0.33%) |
Sep 08, 2010 | 35.48 | 35.49 | 35.00 | 35.41 | 4,748,051 | -0.28(-0.79%) |
Sep 07, 2010 | 36.14 | 36.14 | 35.47 | 35.69 | 519 | +0.01(+0.02%) |
Sep 03, 2010 | 35.95 | 36.10 | 35.51 | 35.68 | 3,229,041 | +0.01(+0.02%) |
Sep 02, 2010 | 35.20 | 35.76 | 35.16 | 35.67 | 416 | +0.47(+1.33%) |
Sep 01, 2010 | 34.77 | 35.52 | 34.62 | 35.20 | 4,912,325 | +0.91(+2.64%) |
Aug 31, 2010 | 34.28 | 34.67 | 34.22 | 34.30 | 64,458 | -0.27(-0.77%) |
Aug 30, 2010 | 34.89 | 34.89 | 34.52 | 34.56 | 5,378,753 | +0.01(+0.02%) |
Aug 27, 2010 | 34.54 | 34.62 | 33.77 | 34.55 | 5,752,612 | +0.77(+2.27%) |
Aug 26, 2010 | 33.83 | 34.12 | 33.68 | 33.79 | 4,519,919 | +0.03(+0.09%) |
Aug 25, 2010 | 33.50 | 33.88 | 33.36 | 33.76 | 3,725,115 | -0.04(-0.12%) |
Aug 24, 2010 | 33.73 | 34.02 | 33.32 | 33.80 | 650 | -0.18(-0.53%) |
Aug 23, 2010 | 34.25 | 34.66 | 33.94 | 33.98 | 3,874,271 | -0.20(-0.59%) |
Aug 20, 2010 | 34.08 | 34.28 | 33.72 | 34.18 | 5,211,757 | -0.20(-0.59%) |
Aug 19, 2010 | 35.10 | 35.10 | 34.29 | 34.38 | 650 | -0.95(-2.70%) |
Aug 18, 2010 | 35.54 | 35.54 | 35.20 | 35.34 | 4,937,033 | -0.18(-0.51%) |
Aug 17, 2010 | 35.27 | 35.78 | 35.12 | 35.52 | 3,754,870 | +0.55(+1.56%) |
Aug 16, 2010 | 34.74 | 35.21 | 34.56 | 34.97 | 3,424,770 | +0.02(+0.04%) |
Aug 13, 2010 | 34.95 | 35.30 | 34.76 | 34.95 | 2,731,899 | +0.21(+0.61%) |
Aug 12, 2010 | 34.79 | 35.02 | 34.55 | 34.74 | 3,600,443 | -0.36(-1.02%) |
Aug 11, 2010 | 35.73 | 35.80 | 34.95 | 35.10 | 3,457,299 | -0.99(-2.75%) |
Aug 10, 2010 | 36.09 | 36.35 | 35.66 | 36.09 | 512 | -0.20(-0.54%) |
Aug 09, 2010 | 36.25 | 36.52 | 36.19 | 36.29 | 2,870,678 | +0.24(+0.67%) |
Aug 06, 2010 | 36.05 | 36.30 | 35.78 | 36.05 | 3,496,596 | -0.23(-0.62%) |
Aug 05, 2010 | 36.07 | 36.60 | 35.90 | 36.27 | 4,293,217 | +0.07(+0.19%) |
Aug 04, 2010 | 35.98 | 36.31 | 35.80 | 36.20 | 45,734 | +0.27(+0.76%) |
Aug 03, 2010 | 36.46 | 36.62 | 35.86 | 35.93 | 5,639,493 | -0.70(-1.92%) |