Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.65 | 40.06 | 39.58 | 39.99 | 5,080,202 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.12 | 39.54 | 39.66 | 4,983,097 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.84 | 39.25 | 39.65 | 6,585,776 | -0.62(-1.55%) |
Oct 25, 2010 | 40.04 | 40.50 | 39.93 | 40.28 | 6,352,486 | +0.35(+0.89%) |
Oct 22, 2010 | 39.91 | 40.20 | 39.72 | 39.92 | 4,497,389 | +0.09(+0.22%) |
Oct 21, 2010 | 40.01 | 40.35 | 39.50 | 39.83 | 5,334,300 | +0.25(+0.62%) |
Oct 20, 2010 | 38.97 | 39.67 | 38.94 | 39.59 | 5,109,247 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.48 | 38.77 | 38.95 | 4,726,413 | -0.46(-1.18%) |
Oct 18, 2010 | 38.94 | 39.41 | 38.78 | 39.41 | 4,483,870 | +0.56(+1.44%) |
Oct 15, 2010 | 38.96 | 39.12 | 38.80 | 38.86 | 4,989,504 | +0.12(+0.32%) |
Oct 14, 2010 | 38.57 | 39.05 | 38.50 | 38.73 | 4,336,935 | +0.04(+0.09%) |
Oct 13, 2010 | 38.27 | 39.06 | 38.24 | 38.70 | 5,532,904 | +0.43(+1.12%) |
Oct 12, 2010 | 38.47 | 38.53 | 38.11 | 38.27 | 5,484,889 | -0.09(-0.25%) |
Oct 11, 2010 | 38.42 | 38.42 | 38.12 | 38.36 | 2,142,942 | +0.10(+0.27%) |
Oct 08, 2010 | 38.26 | 38.33 | 37.84 | 38.26 | 3,054,037 | +0.14(+0.38%) |
Oct 07, 2010 | 38.14 | 38.47 | 37.78 | 38.12 | 7,632 | -0.15(-0.40%) |
Oct 06, 2010 | 38.50 | 38.51 | 38.00 | 38.27 | 3,428,558 | -0.04(-0.09%) |
Oct 05, 2010 | 37.89 | 38.41 | 37.52 | 38.30 | 19,088 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.91 | 37.38 | 37.76 | 3,433,444 | +0.00(+0.00%) |
Oct 01, 2010 | 37.76 | 38.16 | 37.44 | 37.76 | 4,432,477 | +0.01(+0.03%) |
Sep 30, 2010 | 37.74 | 38.28 | 37.67 | 37.75 | 32,885 | +0.08(+0.22%) |
Sep 29, 2010 | 37.98 | 38.05 | 37.57 | 37.67 | 4,387,917 | -0.51(-1.33%) |
Sep 28, 2010 | 37.86 | 38.37 | 37.73 | 38.17 | 35,400 | +0.38(+1.02%) |
Sep 27, 2010 | 38.44 | 38.44 | 37.76 | 37.79 | 5,556,395 | -0.70(-1.81%) |
Sep 24, 2010 | 38.57 | 38.76 | 38.31 | 38.49 | 4,542,875 | +0.52(+1.37%) |
Sep 23, 2010 | 37.96 | 38.44 | 37.72 | 37.96 | 6,466,958 | +0.05(+0.13%) |
Sep 22, 2010 | 38.24 | 38.42 | 37.91 | 37.91 | 5,954,346 | -0.43(-1.13%) |
Sep 21, 2010 | 38.62 | 38.68 | 38.20 | 38.35 | 138 | -0.46(-1.18%) |
Sep 20, 2010 | 38.36 | 38.88 | 38.09 | 38.80 | 6,281,901 | +0.64(+1.69%) |
Sep 17, 2010 | 38.16 | 38.36 | 37.99 | 38.16 | 9,928,522 | +0.13(+0.34%) |
Sep 15, 2010 | 36.90 | 38.13 | 36.89 | 38.03 | 11,196,980 | +1.06(+2.88%) |
Sep 14, 2010 | 36.52 | 37.15 | 36.41 | 36.96 | 6,399,000 | +0.42(+1.15%) |
Sep 13, 2010 | 36.52 | 36.69 | 36.23 | 36.54 | 4,138,986 | +0.28(+0.76%) |
Sep 10, 2010 | 36.15 | 36.30 | 35.88 | 36.27 | 3,623,021 | -0.15(-0.42%) |
Sep 09, 2010 | 36.49 | 36.63 | 36.21 | 36.42 | 6,231 | +0.30(+0.82%) |
Sep 08, 2010 | 36.33 | 36.53 | 36.05 | 36.12 | 2,484 | +0.07(+0.18%) |
Sep 07, 2010 | 36.53 | 36.60 | 36.02 | 36.06 | 15,958 | -0.65(-1.76%) |
Sep 03, 2010 | 36.48 | 36.72 | 36.14 | 36.71 | 4,734,595 | +0.58(+1.61%) |
Sep 02, 2010 | 36.19 | 36.31 | 35.72 | 36.12 | 4,999,057 | -0.06(-0.18%) |
Sep 01, 2010 | 35.47 | 36.22 | 35.29 | 36.19 | 6,843,092 | +1.09(+3.09%) |
Aug 31, 2010 | 35.17 | 35.45 | 34.86 | 35.10 | 29,026 | -0.13(-0.37%) |
Aug 30, 2010 | 35.71 | 35.76 | 35.22 | 35.23 | 4,127,893 | -0.35(-0.99%) |
Aug 27, 2010 | 35.54 | 35.87 | 35.38 | 35.58 | 6,172,781 | +0.22(+0.61%) |
Aug 26, 2010 | 35.75 | 35.90 | 35.17 | 35.37 | 24,087 | -0.25(-0.71%) |
Aug 25, 2010 | 35.39 | 35.77 | 35.22 | 35.62 | 5,230 | +0.19(+0.53%) |
Aug 24, 2010 | 35.61 | 35.76 | 35.35 | 35.43 | 60,176 | -0.35(-0.97%) |
Aug 23, 2010 | 35.80 | 36.10 | 35.61 | 35.78 | 5,476,255 | -0.25(-0.70%) |
Aug 20, 2010 | 35.94 | 36.26 | 35.72 | 36.03 | 6,345,040 | +0.18(+0.50%) |
Aug 19, 2010 | 35.87 | 36.02 | 35.60 | 35.85 | 11,114 | -0.17(-0.48%) |
Aug 18, 2010 | 35.91 | 36.18 | 35.68 | 36.02 | 5,335,424 | +0.12(+0.34%) |
Aug 17, 2010 | 36.20 | 36.20 | 35.84 | 35.90 | 23,991 | +0.00(+0.00%) |
Aug 16, 2010 | 35.83 | 35.91 | 35.61 | 35.90 | 4,884,368 | -0.17(-0.46%) |
Aug 13, 2010 | 36.07 | 36.38 | 35.54 | 36.07 | 6,991,700 | +0.35(+0.99%) |
Aug 12, 2010 | 35.03 | 35.87 | 34.99 | 35.71 | 6,981,346 | +0.50(+1.41%) |
Aug 11, 2010 | 35.26 | 35.65 | 35.15 | 35.22 | 9,135,887 | -0.45(-1.25%) |
Aug 10, 2010 | 36.07 | 36.17 | 35.47 | 35.66 | 8,329,821 | -0.74(-2.04%) |
Aug 09, 2010 | 36.40 | 36.47 | 36.11 | 36.40 | 3,120,753 | +0.24(+0.68%) |
Aug 06, 2010 | 36.16 | 36.29 | 35.59 | 36.16 | 4,366,402 | -0.29(-0.79%) |
Aug 05, 2010 | 36.32 | 36.48 | 36.20 | 36.45 | 2,733,532 | -0.01(-0.02%) |
Aug 04, 2010 | 36.20 | 36.51 | 36.18 | 36.45 | 9,356,023 | +0.40(+1.12%) |
Aug 03, 2010 | 36.37 | 36.56 | 35.99 | 36.05 | 12,566 | -0.53(-1.44%) |