Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.72 | 34.04 | 33.58 | 34.03 | 11,694,438 | +0.20(+0.58%) |
Oct 28, 2010 | 33.58 | 34.13 | 33.54 | 33.83 | 17,972,474 | +0.44(+1.33%) |
Oct 27, 2010 | 32.58 | 33.48 | 32.52 | 33.39 | 19,027,476 | +1.13(+3.51%) |
Oct 25, 2010 | 32.08 | 32.57 | 31.91 | 32.26 | 16,533,961 | +0.22(+0.69%) |
Oct 22, 2010 | 33.16 | 33.23 | 31.98 | 32.03 | 21,112,506 | -1.02(-3.08%) |
Oct 21, 2010 | 32.63 | 33.12 | 32.52 | 33.05 | 15,252,384 | +0.44(+1.36%) |
Oct 20, 2010 | 32.42 | 32.78 | 32.30 | 32.61 | 11,251,118 | +0.35(+1.07%) |
Oct 19, 2010 | 32.33 | 33.13 | 32.13 | 32.26 | 22,051,800 | -0.20(-0.61%) |
Oct 18, 2010 | 32.02 | 32.49 | 31.80 | 32.46 | 12,213,248 | +0.38(+1.18%) |
Oct 15, 2010 | 32.62 | 32.67 | 32.03 | 32.08 | 18,135,104 | -0.29(-0.89%) |
Oct 14, 2010 | 32.11 | 32.51 | 32.02 | 32.37 | 17,839,382 | +0.15(+0.46%) |
Oct 13, 2010 | 31.94 | 32.72 | 31.80 | 32.22 | 23,760,846 | +0.59(+1.87%) |
Oct 12, 2010 | 31.14 | 31.81 | 31.11 | 31.63 | 24,353,908 | +0.49(+1.58%) |
Oct 11, 2010 | 31.33 | 31.56 | 31.11 | 31.14 | 13,296,799 | -0.04(-0.13%) |
Oct 08, 2010 | 31.18 | 31.33 | 30.85 | 31.18 | 16,253,256 | +0.14(+0.45%) |
Oct 07, 2010 | 31.34 | 31.34 | 31.00 | 31.04 | 8,577 | -0.16(-0.53%) |
Oct 06, 2010 | 31.57 | 31.75 | 31.12 | 31.20 | 25,649,134 | -0.07(-0.21%) |
Oct 05, 2010 | 32.10 | 32.13 | 30.49 | 31.27 | 417,388 | -0.63(-1.97%) |
Oct 04, 2010 | 33.97 | 34.14 | 31.60 | 31.90 | 47,099,592 | -2.23(-6.53%) |
Oct 01, 2010 | 34.13 | 34.77 | 33.94 | 34.13 | 13,064,185 | -0.21(-0.60%) |
Sep 30, 2010 | 34.33 | 35.53 | 34.29 | 34.34 | 43,725 | -0.80(-2.27%) |
Sep 29, 2010 | 35.53 | 35.89 | 34.95 | 35.13 | 31,615 | -0.56(-1.56%) |
Sep 28, 2010 | 35.53 | 35.84 | 35.09 | 35.69 | 72,003 | +0.20(+0.58%) |
Sep 27, 2010 | 35.33 | 35.78 | 34.91 | 35.49 | 11,351,103 | +0.25(+0.72%) |
Sep 24, 2010 | 35.05 | 35.31 | 34.87 | 35.23 | 12,425,315 | +0.63(+1.82%) |
Sep 23, 2010 | 34.60 | 35.13 | 34.48 | 34.60 | 1,062 | -0.35(-1.01%) |
Sep 22, 2010 | 34.73 | 35.23 | 34.44 | 34.95 | 13,915,681 | +0.01(+0.02%) |
Sep 21, 2010 | 35.26 | 35.44 | 34.85 | 34.95 | 10,404 | -0.28(-0.79%) |
Sep 20, 2010 | 33.95 | 35.36 | 33.95 | 35.22 | 14,485,013 | +1.43(+4.23%) |
Sep 17, 2010 | 33.79 | 33.88 | 33.21 | 33.79 | 35,676,824 | +0.42(+1.27%) |
Sep 15, 2010 | 32.76 | 33.44 | 32.51 | 33.37 | 9,784,606 | +0.38(+1.16%) |
Sep 14, 2010 | 33.46 | 33.61 | 32.81 | 32.99 | 131,072 | -0.69(-2.04%) |
Sep 13, 2010 | 33.29 | 33.83 | 33.21 | 33.67 | 9,939,167 | +0.84(+2.56%) |
Sep 10, 2010 | 33.26 | 33.26 | 32.67 | 32.83 | 9,045,658 | -0.41(-1.23%) |
Sep 09, 2010 | 33.29 | 33.54 | 32.73 | 33.24 | 12,333 | +0.51(+1.55%) |
Sep 08, 2010 | 32.95 | 33.21 | 32.48 | 32.73 | 115,044 | -0.02(-0.05%) |
Sep 07, 2010 | 33.88 | 33.93 | 32.71 | 32.75 | 67,356 | -1.40(-4.09%) |
Sep 03, 2010 | 33.74 | 34.17 | 33.67 | 34.15 | 13,328,201 | +0.75(+2.25%) |
Sep 02, 2010 | 33.71 | 33.72 | 32.72 | 33.39 | 45,528 | -0.16(-0.46%) |
Sep 01, 2010 | 33.12 | 33.78 | 32.95 | 33.55 | 9,383,901 | +1.07(+3.29%) |
Aug 31, 2010 | 32.45 | 32.99 | 32.24 | 32.48 | 40,588 | -0.13(-0.40%) |
Aug 30, 2010 | 33.24 | 33.43 | 32.60 | 32.61 | 7,902,444 | -0.02(-0.08%) |
Aug 27, 2010 | 32.63 | 33.44 | 32.32 | 32.63 | 9,164,882 | -0.12(-0.37%) |
Aug 26, 2010 | 32.82 | 32.99 | 32.23 | 32.76 | 8,469,785 | +0.25(+0.75%) |
Aug 25, 2010 | 32.18 | 32.63 | 31.97 | 32.51 | 4,727 | +0.19(+0.58%) |
Aug 24, 2010 | 32.45 | 32.66 | 32.05 | 32.32 | 66,174 | -0.51(-1.57%) |
Aug 23, 2010 | 33.45 | 33.45 | 32.81 | 32.84 | 6,311,740 | -0.46(-1.37%) |
Aug 20, 2010 | 33.49 | 33.55 | 32.72 | 33.30 | 9,644,455 | -0.16(-0.49%) |
Aug 19, 2010 | 33.86 | 33.93 | 33.41 | 33.46 | 37,792 | -0.60(-1.75%) |
Aug 18, 2010 | 34.09 | 34.22 | 33.59 | 34.06 | 6,357 | -0.04(-0.12%) |
Aug 17, 2010 | 34.21 | 34.32 | 33.88 | 34.10 | 39,482 | +0.16(+0.48%) |
Aug 16, 2010 | 33.93 | 34.28 | 33.72 | 33.93 | 8,760,241 | -0.16(-0.46%) |
Aug 13, 2010 | 34.09 | 34.57 | 34.08 | 34.09 | 7,899,895 | -0.34(-1.00%) |
Aug 12, 2010 | 34.73 | 35.09 | 34.35 | 34.43 | 10,620,779 | -0.66(-1.89%) |
Aug 11, 2010 | 35.38 | 35.44 | 35.00 | 35.09 | 52,590 | -0.22(-0.62%) |
Aug 10, 2010 | 35.31 | 36.12 | 35.20 | 35.31 | 122 | -0.42(-1.19%) |
Aug 09, 2010 | 35.79 | 35.98 | 35.43 | 35.74 | 6,224,826 | +0.20(+0.57%) |
Aug 06, 2010 | 35.53 | 35.53 | 34.71 | 35.53 | 9,857,708 | +0.23(+0.65%) |
Aug 05, 2010 | 35.76 | 35.94 | 35.04 | 35.31 | 15,206,557 | -0.73(-2.02%) |
Aug 04, 2010 | 36.56 | 36.79 | 35.61 | 36.03 | 27,296 | -0.40(-1.10%) |
Aug 03, 2010 | 36.63 | 36.76 | 36.28 | 36.43 | 58,036 | -0.32(-0.87%) |