Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.93 | 34.25 | 33.78 | 34.24 | 11,623,695 | +0.20(+0.58%) |
Oct 28, 2010 | 33.78 | 34.34 | 33.74 | 34.04 | 17,863,754 | +0.45(+1.33%) |
Oct 27, 2010 | 32.77 | 33.68 | 32.72 | 33.59 | 18,912,372 | +1.14(+3.51%) |
Oct 25, 2010 | 32.28 | 32.77 | 32.10 | 32.45 | 16,433,942 | +0.22(+0.69%) |
Oct 22, 2010 | 33.36 | 33.43 | 32.17 | 32.23 | 20,984,792 | -1.02(-3.08%) |
Oct 21, 2010 | 32.83 | 33.32 | 32.72 | 33.25 | 15,160,118 | +0.45(+1.36%) |
Oct 20, 2010 | 32.62 | 32.98 | 32.50 | 32.81 | 11,183,057 | +0.35(+1.07%) |
Oct 19, 2010 | 32.53 | 33.34 | 32.33 | 32.46 | 21,918,402 | -0.20(-0.61%) |
Oct 18, 2010 | 32.21 | 32.68 | 32.00 | 32.66 | 12,139,367 | +0.38(+1.18%) |
Oct 15, 2010 | 32.82 | 32.86 | 32.23 | 32.28 | 18,025,400 | -0.29(-0.89%) |
Oct 14, 2010 | 32.30 | 32.71 | 32.21 | 32.57 | 17,731,466 | +0.15(+0.46%) |
Oct 13, 2010 | 32.14 | 32.91 | 31.99 | 32.42 | 23,617,110 | +0.59(+1.87%) |
Oct 12, 2010 | 31.33 | 32.00 | 31.30 | 31.82 | 24,206,584 | +0.50(+1.58%) |
Oct 11, 2010 | 31.52 | 31.75 | 31.30 | 31.33 | 13,216,362 | -0.04(-0.13%) |
Oct 08, 2010 | 31.37 | 31.52 | 31.04 | 31.37 | 16,154,936 | +0.14(+0.45%) |
Oct 07, 2010 | 31.53 | 31.53 | 31.19 | 31.23 | 8,525 | -0.17(-0.53%) |
Oct 06, 2010 | 31.76 | 31.94 | 31.31 | 31.39 | 25,493,976 | -0.07(-0.21%) |
Oct 05, 2010 | 32.30 | 32.32 | 30.68 | 31.46 | 414,863 | -0.63(-1.97%) |
Oct 04, 2010 | 34.18 | 34.35 | 31.79 | 32.09 | 46,814,676 | -2.24(-6.53%) |
Oct 01, 2010 | 34.34 | 34.98 | 34.15 | 34.34 | 12,985,156 | -0.21(-0.60%) |
Sep 30, 2010 | 34.54 | 35.75 | 34.50 | 34.55 | 43,461 | -0.80(-2.27%) |
Sep 29, 2010 | 35.75 | 36.10 | 35.16 | 35.35 | 31,423 | -0.56(-1.56%) |
Sep 28, 2010 | 35.75 | 36.05 | 35.31 | 35.91 | 71,568 | +0.21(+0.58%) |
Sep 27, 2010 | 35.55 | 36.00 | 35.13 | 35.70 | 11,282,437 | +0.25(+0.72%) |
Sep 24, 2010 | 35.27 | 35.53 | 35.08 | 35.45 | 12,350,150 | +0.63(+1.82%) |
Sep 23, 2010 | 34.81 | 35.34 | 34.69 | 34.81 | 1,056 | -0.35(-1.00%) |
Sep 22, 2010 | 34.94 | 35.45 | 34.65 | 35.17 | 13,831,501 | +0.01(+0.02%) |
Sep 21, 2010 | 35.47 | 35.65 | 35.06 | 35.16 | 10,341 | -0.28(-0.79%) |
Sep 20, 2010 | 34.16 | 35.58 | 34.16 | 35.44 | 14,397,389 | +1.44(+4.23%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.41 | 34.00 | 35,461,004 | +0.43(+1.27%) |
Sep 15, 2010 | 32.96 | 33.65 | 32.71 | 33.57 | 9,725,416 | +0.39(+1.16%) |
Sep 14, 2010 | 33.66 | 33.81 | 33.01 | 33.19 | 130,279 | -0.69(-2.04%) |
Sep 13, 2010 | 33.49 | 34.03 | 33.41 | 33.88 | 9,879,042 | +0.85(+2.56%) |
Sep 10, 2010 | 33.47 | 33.47 | 32.87 | 33.03 | 8,990,938 | -0.41(-1.23%) |
Sep 09, 2010 | 33.49 | 33.75 | 32.93 | 33.44 | 12,258 | +0.51(+1.55%) |
Sep 08, 2010 | 33.15 | 33.42 | 32.68 | 32.93 | 114,349 | -0.02(-0.05%) |
Sep 07, 2010 | 34.09 | 34.13 | 32.91 | 32.95 | 66,949 | -1.41(-4.09%) |
Sep 03, 2010 | 33.94 | 34.38 | 33.88 | 34.35 | 13,247,575 | +0.76(+2.25%) |
Sep 02, 2010 | 33.92 | 33.93 | 32.92 | 33.60 | 45,253 | -0.16(-0.46%) |
Sep 01, 2010 | 33.33 | 33.98 | 33.15 | 33.75 | 9,327,135 | +1.08(+3.29%) |
Aug 31, 2010 | 32.65 | 33.20 | 32.44 | 32.68 | 40,342 | -0.13(-0.40%) |
Aug 30, 2010 | 33.44 | 33.63 | 32.80 | 32.81 | 7,854,640 | -0.02(-0.07%) |
Aug 27, 2010 | 32.83 | 33.64 | 32.51 | 32.83 | 9,109,441 | -0.12(-0.37%) |
Aug 26, 2010 | 33.02 | 33.19 | 32.43 | 32.96 | 8,418,549 | +0.25(+0.75%) |
Aug 25, 2010 | 32.37 | 32.83 | 32.17 | 32.71 | 4,699 | +0.19(+0.58%) |
Aug 24, 2010 | 32.64 | 32.86 | 32.25 | 32.52 | 65,773 | -0.52(-1.57%) |
Aug 23, 2010 | 33.66 | 33.66 | 33.01 | 33.04 | 6,273,558 | -0.46(-1.37%) |
Aug 20, 2010 | 33.70 | 33.75 | 32.92 | 33.50 | 9,586,113 | -0.16(-0.49%) |
Aug 19, 2010 | 34.07 | 34.13 | 33.61 | 33.66 | 37,563 | -0.60(-1.75%) |
Aug 18, 2010 | 34.30 | 34.43 | 33.79 | 34.26 | 6,318 | -0.04(-0.12%) |
Aug 17, 2010 | 34.42 | 34.53 | 34.08 | 34.30 | 39,243 | +0.16(+0.48%) |
Aug 16, 2010 | 34.13 | 34.49 | 33.93 | 34.14 | 8,707,248 | -0.16(-0.46%) |
Aug 13, 2010 | 34.30 | 34.78 | 34.29 | 34.30 | 7,852,106 | -0.35(-1.00%) |
Aug 12, 2010 | 34.94 | 35.31 | 34.56 | 34.64 | 10,556,530 | -0.67(-1.89%) |
Aug 11, 2010 | 35.59 | 35.66 | 35.22 | 35.31 | 52,272 | -0.22(-0.62%) |
Aug 10, 2010 | 35.53 | 36.34 | 35.41 | 35.53 | 121 | -0.43(-1.19%) |
Aug 09, 2010 | 36.01 | 36.20 | 35.64 | 35.96 | 6,187,170 | +0.21(+0.57%) |
Aug 06, 2010 | 35.75 | 35.75 | 34.92 | 35.75 | 9,798,076 | +0.23(+0.65%) |
Aug 05, 2010 | 35.97 | 36.16 | 35.25 | 35.52 | 15,114,568 | -0.73(-2.02%) |
Aug 04, 2010 | 36.78 | 37.01 | 35.82 | 36.25 | 27,131 | -0.40(-1.10%) |
Aug 03, 2010 | 36.85 | 36.98 | 36.50 | 36.66 | 57,684 | -0.32(-0.87%) |