Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.88 | 37.25 | 36.65 | 37.11 | 4,929,820 | +0.05(+0.13%) |
Oct 28, 2010 | 37.18 | 37.48 | 36.75 | 37.07 | 7,295,974 | +0.26(+0.72%) |
Oct 27, 2010 | 36.74 | 36.84 | 36.25 | 36.80 | 3,753,325 | -0.34(-0.93%) |
Oct 25, 2010 | 37.03 | 37.35 | 36.89 | 37.15 | 5,930,178 | +0.30(+0.81%) |
Oct 22, 2010 | 37.06 | 37.06 | 36.64 | 36.85 | 3,236,900 | -0.20(-0.53%) |
Oct 21, 2010 | 36.69 | 37.18 | 36.57 | 37.05 | 6,233,356 | +0.55(+1.52%) |
Oct 20, 2010 | 35.82 | 36.63 | 35.69 | 36.49 | 4,188,107 | +0.82(+2.31%) |
Oct 19, 2010 | 35.80 | 36.06 | 35.31 | 35.67 | 5,073,944 | -0.72(-1.97%) |
Oct 18, 2010 | 36.34 | 36.59 | 36.15 | 36.38 | 3,473,750 | +0.10(+0.28%) |
Oct 15, 2010 | 36.54 | 36.74 | 35.96 | 36.28 | 3,896,689 | -0.16(-0.43%) |
Oct 14, 2010 | 36.48 | 36.63 | 36.19 | 36.44 | 4,677,895 | -0.01(-0.02%) |
Oct 13, 2010 | 35.96 | 36.53 | 35.91 | 36.44 | 5,406,574 | +0.62(+1.72%) |
Oct 12, 2010 | 35.83 | 36.00 | 35.23 | 35.83 | 5,799,552 | -0.13(-0.36%) |
Oct 11, 2010 | 36.16 | 36.28 | 35.86 | 35.96 | 2,970,868 | -0.16(-0.43%) |
Oct 08, 2010 | 36.11 | 36.25 | 35.78 | 36.11 | 3,953,138 | +0.10(+0.28%) |
Oct 07, 2010 | 36.34 | 36.34 | 35.81 | 36.01 | 4,748,617 | -0.19(-0.52%) |
Oct 06, 2010 | 36.36 | 36.44 | 36.11 | 36.20 | 5,052,339 | -0.17(-0.46%) |
Oct 05, 2010 | 36.30 | 36.50 | 35.99 | 36.37 | 71,308 | +0.49(+1.36%) |
Oct 04, 2010 | 36.13 | 36.49 | 35.59 | 35.88 | 5,467,153 | -0.40(-1.10%) |
Oct 01, 2010 | 36.28 | 36.28 | 35.79 | 36.28 | 7,710,605 | +0.68(+1.91%) |
Sep 30, 2010 | 35.60 | 36.17 | 35.37 | 35.60 | 34,844 | -0.15(-0.43%) |
Sep 29, 2010 | 35.62 | 35.84 | 35.54 | 35.75 | 7,110,525 | -0.01(-0.02%) |
Sep 28, 2010 | 35.95 | 35.99 | 35.27 | 35.76 | 9,129,121 | -0.03(-0.09%) |
Sep 27, 2010 | 36.17 | 36.27 | 35.77 | 35.79 | 6,070,859 | -0.34(-0.95%) |
Sep 24, 2010 | 34.94 | 36.38 | 34.92 | 36.14 | 10,156,225 | +1.54(+4.45%) |
Sep 23, 2010 | 34.60 | 35.04 | 34.36 | 34.60 | 5,088,599 | -0.34(-0.97%) |
Sep 22, 2010 | 35.47 | 35.58 | 34.85 | 34.94 | 5,496,860 | -0.54(-1.52%) |
Sep 21, 2010 | 35.36 | 35.75 | 35.27 | 35.48 | 6,562,721 | +0.15(+0.42%) |
Sep 20, 2010 | 34.73 | 35.40 | 34.60 | 35.33 | 4,655,077 | +0.70(+2.03%) |
Sep 17, 2010 | 34.63 | 34.69 | 33.98 | 34.63 | 6,768,620 | +0.79(+2.34%) |
Sep 15, 2010 | 34.04 | 34.08 | 33.63 | 33.83 | 5,583,839 | -0.34(-0.99%) |
Sep 14, 2010 | 34.15 | 34.39 | 33.87 | 34.17 | 3,690,669 | +0.00(+0.00%) |
Sep 13, 2010 | 34.11 | 34.42 | 34.08 | 34.17 | 4,933,509 | +0.50(+1.49%) |
Sep 10, 2010 | 34.06 | 34.08 | 33.55 | 33.67 | 6,369,309 | -0.28(-0.84%) |
Sep 09, 2010 | 34.27 | 34.35 | 33.83 | 33.96 | 6,616,613 | +0.15(+0.44%) |
Sep 08, 2010 | 33.65 | 34.29 | 33.62 | 33.81 | 4,917,992 | +0.17(+0.50%) |
Sep 07, 2010 | 33.48 | 33.86 | 33.29 | 33.64 | 1,187 | +0.00(+0.00%) |
Sep 03, 2010 | 33.70 | 33.84 | 33.36 | 33.64 | 3,920,390 | +0.43(+1.28%) |
Sep 02, 2010 | 32.71 | 33.24 | 32.67 | 33.21 | 362 | +0.39(+1.17%) |
Sep 01, 2010 | 32.06 | 32.94 | 31.87 | 32.83 | 7,765,942 | +1.28(+4.07%) |
Aug 31, 2010 | 31.45 | 31.83 | 31.04 | 31.54 | 60,270 | +0.00(+0.00%) |
Aug 30, 2010 | 31.53 | 31.81 | 31.45 | 31.54 | 5,701,278 | +0.50(+1.61%) |
Aug 27, 2010 | 31.04 | 31.75 | 30.67 | 31.04 | 6,514,040 | +0.12(+0.39%) |
Aug 26, 2010 | 31.18 | 31.35 | 30.56 | 30.92 | 295 | -0.05(-0.15%) |
Aug 25, 2010 | 30.75 | 31.09 | 30.33 | 30.97 | 6,666,557 | -0.14(-0.46%) |
Aug 24, 2010 | 31.34 | 31.48 | 30.47 | 31.11 | 1,486 | -0.73(-2.29%) |
Aug 23, 2010 | 31.78 | 32.24 | 31.75 | 31.84 | 6,823,727 | +0.28(+0.90%) |
Aug 20, 2010 | 31.83 | 31.97 | 31.22 | 31.56 | 6,816,187 | -0.48(-1.50%) |
Aug 19, 2010 | 32.68 | 32.76 | 31.85 | 32.04 | 1,930 | -0.82(-2.49%) |
Aug 18, 2010 | 32.90 | 33.00 | 32.62 | 32.85 | 6,299,249 | -0.04(-0.12%) |
Aug 17, 2010 | 32.82 | 33.41 | 32.71 | 32.89 | 6,266,035 | +0.41(+1.27%) |
Aug 16, 2010 | 32.36 | 32.63 | 31.99 | 32.48 | 3,247,409 | -0.12(-0.37%) |
Aug 13, 2010 | 32.60 | 32.75 | 32.40 | 32.60 | 4,034,462 | -0.10(-0.31%) |
Aug 12, 2010 | 32.28 | 32.83 | 31.96 | 32.71 | 4,982,112 | +0.03(+0.10%) |
Aug 11, 2010 | 33.60 | 33.64 | 32.50 | 32.67 | 1,187 | -1.41(-4.14%) |
Aug 10, 2010 | 33.59 | 34.26 | 33.42 | 34.08 | 7,951,794 | +0.20(+0.59%) |
Aug 09, 2010 | 33.92 | 34.00 | 33.53 | 33.88 | 3,228,491 | +0.05(+0.16%) |
Aug 06, 2010 | 33.83 | 33.87 | 33.27 | 33.83 | 5,470,889 | -0.09(-0.28%) |
Aug 05, 2010 | 33.69 | 33.96 | 33.46 | 33.92 | 8,048,737 | +0.05(+0.14%) |
Aug 04, 2010 | 33.87 | 34.35 | 33.66 | 33.87 | 10,059,636 | -0.27(-0.79%) |
Aug 03, 2010 | 34.60 | 34.79 | 33.96 | 34.14 | 10,818,055 | -0.01(-0.02%) |