Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.67 | 35.90 | 35.53 | 35.73 | 4,941,425 | -0.11(-0.32%) |
Oct 28, 2010 | 35.71 | 35.95 | 35.33 | 35.84 | 8,606,729 | +0.92(+2.63%) |
Oct 27, 2010 | 34.80 | 34.94 | 34.39 | 34.92 | 7,829,500 | -0.90(-2.52%) |
Oct 25, 2010 | 35.92 | 36.13 | 35.77 | 35.83 | 7,305,835 | +0.82(+2.35%) |
Oct 22, 2010 | 35.12 | 35.19 | 34.81 | 35.00 | 5,373,837 | +0.04(+0.12%) |
Oct 21, 2010 | 35.38 | 35.68 | 34.59 | 34.96 | 7,340,580 | -0.23(-0.65%) |
Oct 20, 2010 | 34.66 | 35.32 | 34.58 | 35.19 | 9,417,375 | +1.13(+3.32%) |
Oct 19, 2010 | 34.48 | 34.57 | 33.95 | 34.06 | 11,857,797 | -1.53(-4.29%) |
Oct 18, 2010 | 35.02 | 35.67 | 34.91 | 35.59 | 5,952,893 | -0.06(-0.18%) |
Oct 15, 2010 | 35.99 | 36.11 | 35.18 | 35.65 | 9,890,518 | -0.14(-0.40%) |
Oct 14, 2010 | 35.86 | 36.06 | 35.51 | 35.80 | 10,120,657 | +0.32(+0.90%) |
Oct 13, 2010 | 35.43 | 35.75 | 35.37 | 35.48 | 8,016,647 | +0.77(+2.21%) |
Oct 12, 2010 | 34.46 | 34.75 | 34.10 | 34.71 | 7,301,221 | -0.36(-1.02%) |
Oct 11, 2010 | 35.18 | 35.30 | 34.90 | 35.07 | 4,296,959 | -0.22(-0.61%) |
Oct 08, 2010 | 35.29 | 35.36 | 34.72 | 35.29 | 7,331,221 | +0.77(+2.23%) |
Oct 07, 2010 | 35.13 | 35.17 | 34.14 | 34.52 | 9,117,425 | -0.13(-0.39%) |
Oct 06, 2010 | 34.43 | 34.87 | 34.37 | 34.65 | 8,834,917 | +0.82(+2.42%) |
Oct 05, 2010 | 33.49 | 33.96 | 33.33 | 33.83 | 7,202 | +0.79(+2.38%) |
Oct 04, 2010 | 33.39 | 33.47 | 32.85 | 33.04 | 7,802,485 | -0.57(-1.69%) |
Oct 01, 2010 | 33.61 | 33.71 | 33.31 | 33.61 | 8,416,216 | +0.59(+1.80%) |
Sep 30, 2010 | 33.37 | 33.64 | 32.78 | 33.02 | 9,679,296 | -0.11(-0.34%) |
Sep 29, 2010 | 32.91 | 33.31 | 32.88 | 33.13 | 5,789,191 | -0.17(-0.51%) |
Sep 28, 2010 | 32.72 | 33.40 | 32.35 | 33.30 | 7,354 | +0.56(+1.70%) |
Sep 27, 2010 | 32.98 | 32.98 | 32.68 | 32.74 | 3,047,094 | -0.12(-0.36%) |
Sep 24, 2010 | 32.77 | 32.95 | 32.67 | 32.86 | 5,439,684 | +0.82(+2.55%) |
Sep 23, 2010 | 31.86 | 32.44 | 31.78 | 32.04 | 5,059,147 | -0.20(-0.62%) |
Sep 22, 2010 | 32.42 | 32.70 | 32.13 | 32.24 | 8,337,862 | +0.44(+1.37%) |
Sep 21, 2010 | 31.84 | 32.10 | 31.41 | 31.80 | 7,005,598 | -0.18(-0.57%) |
Sep 20, 2010 | 31.63 | 32.06 | 31.47 | 31.98 | 7,105,450 | +0.61(+1.93%) |
Sep 17, 2010 | 31.38 | 31.72 | 31.28 | 31.38 | 6,616,763 | -0.38(-1.21%) |
Sep 15, 2010 | 31.70 | 31.79 | 31.52 | 31.76 | 8,758,699 | -0.05(-0.16%) |
Sep 14, 2010 | 31.50 | 32.05 | 31.42 | 31.82 | 7,165 | +0.26(+0.84%) |
Sep 13, 2010 | 31.16 | 31.67 | 31.12 | 31.55 | 9,844,223 | +0.99(+3.24%) |
Sep 10, 2010 | 30.46 | 30.73 | 30.39 | 30.56 | 5,060,416 | +0.04(+0.14%) |
Sep 09, 2010 | 30.96 | 30.99 | 30.38 | 30.52 | 6,768,414 | +0.33(+1.09%) |
Sep 08, 2010 | 30.09 | 30.48 | 30.04 | 30.19 | 38,875 | +0.42(+1.39%) |
Sep 07, 2010 | 29.77 | 29.88 | 29.48 | 29.77 | 9,219,723 | -0.46(-1.53%) |
Sep 03, 2010 | 30.41 | 30.59 | 30.14 | 30.24 | 6,397,910 | +0.26(+0.85%) |
Sep 02, 2010 | 29.82 | 30.00 | 29.65 | 29.98 | 9,094 | +0.03(+0.09%) |
Sep 01, 2010 | 29.34 | 29.99 | 29.27 | 29.95 | 10,484,064 | +1.58(+5.57%) |
Aug 31, 2010 | 28.34 | 28.75 | 28.16 | 28.37 | 25,736 | -0.03(-0.11%) |
Aug 30, 2010 | 28.83 | 28.94 | 28.38 | 28.40 | 6,143,942 | +0.42(+1.50%) |
Aug 27, 2010 | 27.98 | 28.79 | 27.66 | 27.98 | 11,188,497 | -0.39(-1.38%) |
Aug 26, 2010 | 28.38 | 28.72 | 27.99 | 28.38 | 468 | +0.40(+1.43%) |
Aug 25, 2010 | 27.72 | 28.08 | 27.39 | 27.98 | 10,002,802 | +0.04(+0.14%) |
Aug 24, 2010 | 28.19 | 28.39 | 27.80 | 27.94 | 43,488 | -0.73(-2.55%) |
Aug 23, 2010 | 29.21 | 29.32 | 28.63 | 28.67 | 7,848,542 | -0.13(-0.46%) |
Aug 20, 2010 | 28.47 | 28.83 | 28.38 | 28.80 | 6,378,639 | +0.04(+0.13%) |
Aug 19, 2010 | 29.26 | 29.38 | 28.54 | 28.76 | 1,170 | -0.35(-1.22%) |
Aug 18, 2010 | 29.98 | 29.54 | 29.03 | 29.12 | 468 | -0.87(-2.89%) |
Aug 17, 2010 | 30.12 | 30.29 | 29.82 | 29.98 | 20,891 | -0.74(-2.40%) |
Aug 16, 2010 | 30.46 | 30.96 | 30.38 | 30.72 | 5,131,927 | +0.28(+0.93%) |
Aug 13, 2010 | 30.44 | 30.78 | 30.39 | 30.44 | 4,745,007 | +0.15(+0.48%) |
Aug 12, 2010 | 29.78 | 30.46 | 29.78 | 30.30 | 5,247,128 | +0.05(+0.16%) |
Aug 11, 2010 | 30.41 | 30.48 | 30.06 | 30.25 | 234 | -1.12(-3.58%) |
Aug 10, 2010 | 31.37 | 31.80 | 31.08 | 31.37 | 3,067 | -0.99(-3.05%) |
Aug 09, 2010 | 32.43 | 32.52 | 32.15 | 32.36 | 5,578,974 | +0.11(+0.34%) |
Aug 06, 2010 | 32.25 | 32.57 | 31.86 | 32.25 | 8,331,699 | +0.20(+0.61%) |
Aug 05, 2010 | 32.07 | 32.21 | 31.83 | 32.05 | 6,670,227 | +0.01(+0.03%) |
Aug 04, 2010 | 31.84 | 32.15 | 31.62 | 32.04 | 5,277,878 | +0.12(+0.37%) |
Aug 03, 2010 | 32.01 | 32.16 | 31.70 | 31.92 | 6,510,990 | -0.19(-0.59%) |