Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.47 | 35.51 | 35.12 | 35.32 | 9,513,872 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.07 | 35.37 | 35.60 | 9,107,163 | -0.25(-0.70%) |
Oct 27, 2010 | 35.82 | 35.92 | 35.26 | 35.86 | 9,517,360 | -0.70(-1.92%) |
Oct 25, 2010 | 36.77 | 37.08 | 36.51 | 36.56 | 6,111,365 | -0.07(-0.20%) |
Oct 22, 2010 | 36.87 | 37.01 | 36.35 | 36.63 | 7,082,950 | -0.23(-0.63%) |
Oct 21, 2010 | 36.94 | 37.37 | 36.68 | 36.86 | 7,889,215 | +0.02(+0.06%) |
Oct 20, 2010 | 36.49 | 36.88 | 36.28 | 36.84 | 7,579,580 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.74 | 36.19 | 36.38 | 8,532,224 | -0.37(-1.00%) |
Oct 18, 2010 | 36.87 | 36.97 | 36.55 | 36.75 | 6,393,864 | -0.20(-0.53%) |
Oct 15, 2010 | 36.99 | 37.12 | 36.70 | 36.94 | 6,189,103 | +0.18(+0.48%) |
Oct 14, 2010 | 37.03 | 37.14 | 36.39 | 36.77 | 8,324,478 | -0.24(-0.64%) |
Oct 13, 2010 | 37.19 | 37.45 | 36.96 | 37.01 | 5,961,670 | -0.22(-0.58%) |
Oct 12, 2010 | 37.31 | 37.34 | 37.04 | 37.22 | 8,510,828 | -0.07(-0.20%) |
Oct 11, 2010 | 36.92 | 37.39 | 36.88 | 37.30 | 6,574,000 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.17 | 36.66 | 36.86 | 9,726,182 | -0.08(-0.22%) |
Oct 07, 2010 | 36.79 | 37.13 | 36.44 | 36.94 | 10,372,130 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.57 | 36.77 | 8,359,473 | -0.12(-0.31%) |
Oct 05, 2010 | 36.59 | 36.91 | 36.44 | 36.88 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.25 | 36.47 | 36.02 | 36.33 | 6,872,008 | -0.03(-0.09%) |
Oct 01, 2010 | 36.36 | 36.68 | 36.24 | 36.36 | 7,488,432 | +0.02(+0.05%) |
Sep 30, 2010 | 36.34 | 36.77 | 36.20 | 36.34 | 27,334 | -0.07(-0.18%) |
Sep 29, 2010 | 37.09 | 37.09 | 36.30 | 36.41 | 1,898 | -0.67(-1.82%) |
Sep 28, 2010 | 36.59 | 37.24 | 36.42 | 37.08 | 336 | +0.10(+0.26%) |
Sep 27, 2010 | 37.28 | 37.40 | 36.84 | 36.98 | 6,107,200 | -0.45(-1.20%) |
Sep 24, 2010 | 36.93 | 37.59 | 36.66 | 37.43 | 6,514,080 | +0.87(+2.38%) |
Sep 23, 2010 | 36.56 | 36.96 | 36.29 | 36.56 | 895 | -0.22(-0.61%) |
Sep 22, 2010 | 36.78 | 36.96 | 36.38 | 36.79 | 5,503,852 | +0.02(+0.06%) |
Sep 21, 2010 | 37.15 | 37.15 | 36.60 | 36.77 | 7,014,806 | -0.36(-0.97%) |
Sep 20, 2010 | 36.69 | 37.22 | 36.54 | 37.13 | 5,299,647 | +0.58(+1.60%) |
Sep 17, 2010 | 36.54 | 36.90 | 36.48 | 36.54 | 7,929,866 | -0.01(-0.04%) |
Sep 15, 2010 | 36.42 | 36.73 | 36.31 | 36.56 | 4,725,033 | +0.01(+0.02%) |
Sep 14, 2010 | 36.26 | 36.83 | 36.05 | 36.55 | 294 | +0.38(+1.05%) |
Sep 13, 2010 | 36.33 | 36.44 | 36.03 | 36.17 | 5,215,150 | +0.09(+0.25%) |
Sep 10, 2010 | 35.85 | 36.19 | 35.82 | 36.08 | 5,027,375 | +0.23(+0.64%) |
Sep 09, 2010 | 35.95 | 36.23 | 35.68 | 35.85 | 5,469,133 | +0.16(+0.44%) |
Sep 08, 2010 | 35.65 | 36.08 | 35.60 | 35.69 | 8,653,457 | +0.11(+0.31%) |
Sep 07, 2010 | 35.72 | 36.07 | 35.50 | 35.58 | 1,155 | -0.34(-0.95%) |
Sep 03, 2010 | 36.01 | 36.40 | 35.79 | 35.92 | 8,193,249 | +0.19(+0.53%) |
Sep 02, 2010 | 35.58 | 36.01 | 35.57 | 35.73 | 180 | +0.21(+0.59%) |
Sep 01, 2010 | 35.10 | 35.79 | 35.10 | 35.52 | 7,679,432 | +0.78(+2.25%) |
Aug 31, 2010 | 34.72 | 35.01 | 34.29 | 34.74 | 53,300 | +0.15(+0.43%) |
Aug 30, 2010 | 35.09 | 35.16 | 34.50 | 34.59 | 7,924,667 | -0.82(-2.32%) |
Aug 27, 2010 | 35.18 | 35.52 | 34.90 | 35.41 | 9,644,944 | +0.10(+0.27%) |
Aug 26, 2010 | 35.10 | 35.52 | 35.07 | 35.32 | 28,771 | +0.25(+0.72%) |
Aug 25, 2010 | 34.88 | 35.22 | 34.68 | 35.07 | 15,077,864 | +0.03(+0.08%) |
Aug 24, 2010 | 35.06 | 35.26 | 34.55 | 35.04 | 1,738 | -0.33(-0.92%) |
Aug 23, 2010 | 35.51 | 35.76 | 35.29 | 35.37 | 5,962,565 | -0.10(-0.27%) |
Aug 20, 2010 | 35.14 | 35.58 | 35.12 | 35.46 | 8,128,460 | +0.20(+0.58%) |
Aug 19, 2010 | 35.26 | 35.44 | 34.89 | 35.26 | 2,283 | -0.07(-0.19%) |
Aug 18, 2010 | 33.57 | 35.58 | 33.57 | 35.33 | 2,569 | +0.86(+2.51%) |
Aug 17, 2010 | 34.82 | 34.95 | 34.45 | 34.46 | 1,052 | +0.14(+0.41%) |
Aug 16, 2010 | 34.17 | 34.46 | 34.07 | 34.32 | 4,622,650 | -0.06(-0.18%) |
Aug 13, 2010 | 34.38 | 34.96 | 34.33 | 34.38 | 5,667,369 | -0.68(-1.93%) |
Aug 12, 2010 | 34.88 | 35.19 | 34.68 | 35.06 | 6,216,722 | -0.17(-0.49%) |
Aug 11, 2010 | 35.35 | 35.56 | 35.17 | 35.23 | 5,486,598 | -0.55(-1.54%) |
Aug 10, 2010 | 35.91 | 35.98 | 35.44 | 35.78 | 5,568,983 | -0.32(-0.88%) |
Aug 09, 2010 | 36.07 | 36.34 | 35.84 | 36.10 | 7,929,412 | +0.70(+1.97%) |
Aug 06, 2010 | 35.40 | 35.65 | 34.89 | 35.40 | 7,196,968 | -0.37(-1.02%) |
Aug 05, 2010 | 35.41 | 36.02 | 34.79 | 35.77 | 10,378,512 | +0.92(+2.64%) |
Aug 04, 2010 | 34.67 | 34.99 | 34.51 | 34.85 | 7,125,692 | +0.35(+1.02%) |
Aug 03, 2010 | 34.87 | 35.59 | 34.12 | 34.50 | 5,026 | -0.52(-1.49%) |