Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.34 | 39.71 | 39.14 | 39.59 | 2,294,744 | +0.25(+0.64%) |
Oct 28, 2010 | 39.90 | 39.92 | 38.53 | 39.34 | 3,273,643 | -0.85(-2.11%) |
Oct 27, 2010 | 38.36 | 40.23 | 38.27 | 40.19 | 3,512,412 | +1.27(+3.27%) |
Oct 25, 2010 | 37.98 | 39.15 | 37.98 | 38.92 | 4,362,707 | +0.98(+2.58%) |
Oct 22, 2010 | 36.13 | 37.96 | 36.13 | 37.94 | 3,190,224 | +1.87(+5.18%) |
Oct 21, 2010 | 36.16 | 36.96 | 35.36 | 36.07 | 6,581,266 | +0.41(+1.14%) |
Oct 20, 2010 | 35.46 | 35.76 | 35.17 | 35.67 | 2,562,824 | +0.42(+1.18%) |
Oct 19, 2010 | 35.38 | 36.35 | 34.93 | 35.25 | 3,611,380 | -0.59(-1.64%) |
Oct 18, 2010 | 35.88 | 35.94 | 35.15 | 35.84 | 2,158,608 | +0.08(+0.22%) |
Oct 15, 2010 | 35.94 | 36.17 | 35.01 | 35.76 | 3,908,417 | +0.09(+0.24%) |
Oct 14, 2010 | 35.63 | 36.14 | 35.38 | 35.68 | 1,768,738 | +0.01(+0.02%) |
Oct 13, 2010 | 35.55 | 36.00 | 34.95 | 35.67 | 2,393,758 | +0.22(+0.63%) |
Oct 12, 2010 | 34.74 | 35.60 | 34.61 | 35.44 | 2,651,563 | +0.56(+1.61%) |
Oct 11, 2010 | 34.53 | 35.44 | 34.36 | 34.88 | 2,048,976 | +0.35(+1.00%) |
Oct 08, 2010 | 34.86 | 35.03 | 31.79 | 34.53 | 11,290,809 | -1.30(-3.62%) |
Oct 07, 2010 | 36.38 | 36.80 | 35.75 | 35.83 | 3,358,139 | -0.41(-1.12%) |
Oct 06, 2010 | 37.00 | 37.34 | 35.67 | 36.24 | 2,980,288 | -1.09(-2.92%) |
Oct 05, 2010 | 36.52 | 37.35 | 36.34 | 37.33 | 2,810,316 | +1.41(+3.92%) |
Oct 04, 2010 | 36.73 | 36.73 | 35.42 | 35.92 | 1,849,881 | -0.56(-1.54%) |
Oct 01, 2010 | 36.58 | 36.82 | 35.92 | 36.48 | 1,860,525 | +0.29(+0.81%) |
Sep 30, 2010 | 36.93 | 37.18 | 36.13 | 36.19 | 3,293,350 | -0.62(-1.69%) |
Sep 29, 2010 | 36.34 | 37.04 | 36.34 | 36.81 | 3,860,789 | +0.04(+0.12%) |
Sep 28, 2010 | 35.90 | 36.79 | 35.11 | 36.77 | 3,319,019 | +1.06(+2.98%) |
Sep 27, 2010 | 35.87 | 36.18 | 35.35 | 35.70 | 1,782,538 | -0.22(-0.63%) |
Sep 24, 2010 | 34.53 | 36.10 | 34.31 | 35.93 | 3,597,050 | +1.87(+5.48%) |
Sep 23, 2010 | 33.38 | 34.52 | 33.09 | 34.06 | 2,209,621 | +0.22(+0.66%) |
Sep 22, 2010 | 34.46 | 34.67 | 33.51 | 33.83 | 1,984,261 | -0.63(-1.83%) |
Sep 21, 2010 | 34.30 | 34.70 | 34.05 | 34.47 | 2,673,618 | +0.09(+0.25%) |
Sep 20, 2010 | 33.89 | 34.46 | 33.59 | 34.38 | 1,504,635 | +0.52(+1.53%) |
Sep 17, 2010 | 34.41 | 34.69 | 33.75 | 33.86 | 2,822,446 | -0.11(-0.33%) |
Sep 15, 2010 | 33.46 | 34.05 | 33.21 | 33.97 | 2,535,120 | +0.57(+1.71%) |
Sep 14, 2010 | 32.57 | 33.96 | 32.31 | 33.40 | 3,102,065 | +0.80(+2.47%) |
Sep 13, 2010 | 31.87 | 32.79 | 31.66 | 32.60 | 2,512,929 | +1.26(+4.03%) |
Sep 10, 2010 | 31.60 | 31.72 | 30.60 | 31.34 | 2,585,267 | -0.25(-0.79%) |
Sep 09, 2010 | 32.09 | 32.20 | 31.39 | 31.59 | 2,099,434 | -0.06(-0.19%) |
Sep 08, 2010 | 31.55 | 31.89 | 31.09 | 31.65 | 2,723,423 | +0.10(+0.33%) |
Sep 07, 2010 | 32.40 | 32.41 | 31.51 | 31.54 | 3,066,062 | -1.25(-3.82%) |
Sep 03, 2010 | 33.02 | 33.21 | 32.36 | 32.80 | 2,625,646 | +0.17(+0.53%) |
Sep 02, 2010 | 31.78 | 32.64 | 31.76 | 32.62 | 1,746,152 | +0.80(+2.53%) |
Sep 01, 2010 | 31.95 | 33.13 | 31.59 | 31.82 | 4,617,002 | +0.60(+1.91%) |
Aug 31, 2010 | 31.08 | 31.63 | 30.87 | 31.22 | 5,677,446 | -0.03(-0.08%) |
Aug 30, 2010 | 32.28 | 32.40 | 31.25 | 31.25 | 1,905,208 | -1.06(-3.29%) |
Aug 27, 2010 | 31.81 | 32.45 | 30.63 | 32.31 | 4,650,523 | +0.90(+2.86%) |
Aug 26, 2010 | 32.30 | 32.43 | 31.19 | 31.41 | 2,151,712 | -0.58(-1.81%) |
Aug 25, 2010 | 31.40 | 32.12 | 30.84 | 31.99 | 2,211,398 | +0.37(+1.18%) |
Aug 24, 2010 | 31.75 | 31.99 | 31.00 | 31.62 | 3,402,188 | -0.73(-2.25%) |
Aug 23, 2010 | 33.22 | 33.42 | 32.35 | 32.35 | 1,820,158 | -0.61(-1.86%) |
Aug 20, 2010 | 33.42 | 33.52 | 32.61 | 32.96 | 2,030,343 | -0.54(-1.60%) |
Aug 19, 2010 | 33.62 | 34.15 | 33.30 | 33.50 | 1,977,357 | -0.40(-1.17%) |
Aug 18, 2010 | 33.20 | 34.16 | 32.86 | 33.89 | 1,969,717 | +0.55(+1.66%) |
Aug 17, 2010 | 33.08 | 33.77 | 32.88 | 33.34 | 2,377,043 | +0.54(+1.66%) |
Aug 16, 2010 | 32.30 | 33.20 | 32.12 | 32.80 | 2,003,182 | +0.23(+0.72%) |
Aug 13, 2010 | 32.47 | 33.14 | 32.47 | 32.56 | 1,876,598 | +0.07(+0.21%) |
Aug 12, 2010 | 32.68 | 32.76 | 31.89 | 32.49 | 3,257,701 | -0.57(-1.73%) |
Aug 11, 2010 | 33.51 | 33.72 | 32.87 | 33.06 | 3,506,802 | -1.38(-4.02%) |
Aug 10, 2010 | 35.95 | 35.98 | 34.30 | 34.45 | 4,358,124 | -2.10(-5.75%) |
Aug 09, 2010 | 36.46 | 36.63 | 35.85 | 36.55 | 806,598 | +0.35(+0.96%) |
Aug 06, 2010 | 36.09 | 36.74 | 35.59 | 36.20 | 986,685 | -0.27(-0.73%) |
Aug 05, 2010 | 36.16 | 36.66 | 35.91 | 36.47 | 1,134,418 | +0.13(+0.36%) |
Aug 04, 2010 | 36.51 | 36.60 | 35.68 | 36.34 | 1,847,117 | +0.02(+0.05%) |
Aug 03, 2010 | 36.73 | 36.75 | 36.14 | 36.32 | 2,025,202 | -0.64(-1.73%) |