Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.93 | 37.93 | 36.28 | 36.76 | 5,039,516 | -1.66(-4.32%) |
Oct 28, 2010 | 38.77 | 38.86 | 37.98 | 38.42 | 2,684,486 | +0.19(+0.50%) |
Oct 27, 2010 | 38.22 | 38.36 | 37.66 | 38.23 | 2,825,961 | -0.30(-0.78%) |
Oct 25, 2010 | 39.36 | 39.93 | 38.47 | 38.53 | 3,730,798 | -0.50(-1.28%) |
Oct 22, 2010 | 38.91 | 39.14 | 38.51 | 39.03 | 1,401,963 | +0.32(+0.83%) |
Oct 21, 2010 | 39.50 | 40.02 | 38.38 | 38.71 | 3,098,479 | -0.67(-1.70%) |
Oct 20, 2010 | 38.63 | 39.68 | 38.52 | 39.38 | 2,609,783 | +0.88(+2.29%) |
Oct 19, 2010 | 39.34 | 40.08 | 38.11 | 38.50 | 4,787,858 | -1.84(-4.56%) |
Oct 18, 2010 | 40.05 | 40.45 | 39.64 | 40.34 | 2,107,783 | +0.14(+0.35%) |
Oct 15, 2010 | 40.45 | 40.50 | 39.40 | 40.20 | 2,816,378 | +0.10(+0.25%) |
Oct 14, 2010 | 40.35 | 41.27 | 39.70 | 40.10 | 3,286,596 | -0.03(-0.07%) |
Oct 13, 2010 | 39.93 | 40.30 | 39.66 | 40.13 | 3,620,566 | +0.66(+1.67%) |
Oct 12, 2010 | 39.55 | 39.61 | 38.64 | 39.47 | 2,327,389 | -0.13(-0.33%) |
Oct 11, 2010 | 39.42 | 40.02 | 39.42 | 39.60 | 2,240,472 | +0.19(+0.48%) |
Oct 08, 2010 | 39.41 | 39.71 | 38.75 | 39.41 | 3,207,784 | +0.71(+1.83%) |
Oct 07, 2010 | 39.67 | 39.71 | 38.22 | 38.70 | 2,720,043 | -0.59(-1.50%) |
Oct 06, 2010 | 38.50 | 40.23 | 38.50 | 39.29 | 3,392,652 | +0.81(+2.10%) |
Oct 05, 2010 | 38.10 | 38.84 | 37.77 | 38.48 | 8,363 | +0.91(+2.42%) |
Oct 04, 2010 | 38.11 | 38.29 | 37.09 | 37.57 | 3,325,352 | -0.74(-1.93%) |
Oct 01, 2010 | 38.31 | 38.42 | 37.39 | 38.31 | 5,043,260 | +1.35(+3.64%) |
Sep 30, 2010 | 36.96 | 37.90 | 36.47 | 36.96 | 4,700 | +0.10(+0.28%) |
Sep 29, 2010 | 35.96 | 36.98 | 35.81 | 36.86 | 13,676 | +0.82(+2.28%) |
Sep 28, 2010 | 36.09 | 36.15 | 35.05 | 36.04 | 287 | +0.00(+0.00%) |
Sep 27, 2010 | 36.48 | 36.69 | 35.89 | 36.04 | 2,810,842 | -0.36(-0.99%) |
Sep 24, 2010 | 36.22 | 36.59 | 35.99 | 36.40 | 3,323,014 | +0.72(+2.02%) |
Sep 23, 2010 | 35.68 | 36.20 | 35.18 | 35.68 | 100 | -0.08(-0.22%) |
Sep 22, 2010 | 35.39 | 36.45 | 35.39 | 35.76 | 3,529,382 | +0.33(+0.93%) |
Sep 21, 2010 | 35.30 | 35.72 | 34.94 | 35.43 | 3,246,780 | +0.13(+0.37%) |
Sep 20, 2010 | 34.96 | 35.52 | 34.47 | 35.30 | 2,275,375 | +0.49(+1.41%) |
Sep 17, 2010 | 34.81 | 35.49 | 34.42 | 34.81 | 2,940,275 | +0.81(+2.38%) |
Sep 15, 2010 | 34.09 | 34.12 | 33.64 | 34.00 | 2,487,975 | -0.40(-1.16%) |
Sep 14, 2010 | 34.60 | 34.95 | 34.07 | 34.40 | 2,547,416 | -0.37(-1.06%) |
Sep 13, 2010 | 35.01 | 35.18 | 34.51 | 34.77 | 2,323,831 | +0.33(+0.96%) |
Sep 10, 2010 | 34.62 | 35.11 | 34.36 | 34.44 | 1,857,398 | -0.04(-0.12%) |
Sep 09, 2010 | 35.00 | 35.08 | 34.11 | 34.48 | 2,032,206 | +0.05(+0.15%) |
Sep 08, 2010 | 34.00 | 34.88 | 33.87 | 34.43 | 14,267 | +0.56(+1.65%) |
Sep 07, 2010 | 33.91 | 34.21 | 33.42 | 33.87 | 6,091 | -0.35(-1.02%) |
Sep 03, 2010 | 34.59 | 34.61 | 33.89 | 34.22 | 2,272,416 | +0.31(+0.91%) |
Sep 02, 2010 | 33.77 | 33.93 | 33.14 | 33.91 | 2,226 | +0.16(+0.47%) |
Sep 01, 2010 | 33.01 | 33.83 | 32.71 | 33.75 | 3,203,640 | +1.52(+4.72%) |
Aug 31, 2010 | 32.19 | 32.83 | 31.63 | 32.23 | 11,158 | +0.31(+0.97%) |
Aug 30, 2010 | 32.67 | 32.83 | 31.91 | 31.92 | 2,637,267 | -0.86(-2.62%) |
Aug 27, 2010 | 31.89 | 32.87 | 31.36 | 32.78 | 4,333,327 | +0.65(+2.02%) |
Aug 26, 2010 | 32.00 | 32.50 | 31.08 | 32.13 | 800 | -0.02(-0.06%) |
Aug 25, 2010 | 32.58 | 32.66 | 31.13 | 32.15 | 34,760 | -0.61(-1.86%) |
Aug 24, 2010 | 33.10 | 33.44 | 32.58 | 32.76 | 401 | -1.07(-3.16%) |
Aug 23, 2010 | 34.75 | 34.77 | 33.79 | 33.83 | 2,404,129 | -0.28(-0.82%) |
Aug 20, 2010 | 34.07 | 34.20 | 33.50 | 34.11 | 2,955,493 | -0.26(-0.76%) |
Aug 19, 2010 | 35.39 | 35.74 | 34.10 | 34.37 | 11,045 | -0.95(-2.69%) |
Aug 18, 2010 | 36.30 | 36.30 | 35.15 | 35.32 | 818 | -0.99(-2.73%) |
Aug 17, 2010 | 36.34 | 36.65 | 35.79 | 36.31 | 17,874 | +0.25(+0.69%) |
Aug 16, 2010 | 36.06 | 36.67 | 35.74 | 36.06 | 2,382,726 | -0.26(-0.72%) |
Aug 13, 2010 | 36.32 | 37.31 | 36.28 | 36.32 | 2,429,796 | -0.29(-0.79%) |
Aug 12, 2010 | 36.04 | 37.41 | 35.90 | 36.61 | 2,568,036 | -0.03(-0.08%) |
Aug 11, 2010 | 37.20 | 37.40 | 36.29 | 36.64 | 15,919 | -0.85(-2.27%) |
Aug 10, 2010 | 37.49 | 38.53 | 37.27 | 37.49 | 300 | -1.33(-3.43%) |
Aug 09, 2010 | 39.29 | 39.64 | 38.44 | 38.82 | 2,255,582 | -0.09(-0.23%) |
Aug 06, 2010 | 38.91 | 39.34 | 37.97 | 38.91 | 2,897,165 | -0.03(-0.08%) |
Aug 05, 2010 | 38.78 | 39.10 | 38.31 | 38.94 | 2,164,895 | -0.24(-0.61%) |
Aug 04, 2010 | 38.66 | 39.35 | 37.99 | 39.18 | 4,257 | +0.50(+1.29%) |
Aug 03, 2010 | 38.65 | 39.24 | 38.30 | 38.68 | 1,759 | -0.12(-0.31%) |