Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.21 | 37.55 | 37.05 | 37.44 | 2,676,608 | +0.23(+0.62%) |
Oct 28, 2010 | 37.02 | 37.44 | 37.00 | 37.21 | 3,732,742 | +0.36(+0.98%) |
Oct 27, 2010 | 36.66 | 36.88 | 36.36 | 36.85 | 2,989,183 | +0.39(+1.07%) |
Oct 25, 2010 | 36.89 | 36.89 | 36.44 | 36.46 | 2,774,084 | -0.24(-0.65%) |
Oct 22, 2010 | 36.98 | 36.98 | 36.52 | 36.70 | 4,174,451 | -0.20(-0.54%) |
Oct 21, 2010 | 37.01 | 37.01 | 36.62 | 36.90 | 3,258,829 | +0.08(+0.22%) |
Oct 20, 2010 | 36.66 | 36.90 | 36.50 | 36.82 | 3,094,638 | +0.30(+0.82%) |
Oct 19, 2010 | 36.56 | 37.16 | 36.24 | 36.52 | 7,544,928 | +0.19(+0.52%) |
Oct 18, 2010 | 36.01 | 36.49 | 36.00 | 36.33 | 3,217,292 | +0.39(+1.09%) |
Oct 15, 2010 | 35.96 | 36.11 | 35.76 | 35.94 | 2,553,438 | +0.15(+0.42%) |
Oct 14, 2010 | 35.82 | 35.94 | 35.69 | 35.79 | 2,350,440 | -0.04(-0.11%) |
Oct 13, 2010 | 35.96 | 36.00 | 35.72 | 35.83 | 3,194,293 | -0.03(-0.08%) |
Oct 12, 2010 | 36.02 | 36.09 | 35.68 | 35.86 | 4,477,978 | -0.43(-1.18%) |
Oct 11, 2010 | 36.15 | 36.44 | 36.15 | 36.29 | 1,452,890 | +0.10(+0.28%) |
Oct 08, 2010 | 36.19 | 36.38 | 35.91 | 36.19 | 2,356,755 | +0.14(+0.39%) |
Oct 07, 2010 | 36.46 | 36.51 | 35.91 | 36.05 | 3,093,638 | -0.21(-0.58%) |
Oct 06, 2010 | 36.30 | 36.41 | 36.06 | 36.26 | 1,744,296 | -0.08(-0.22%) |
Oct 05, 2010 | 36.48 | 36.49 | 36.24 | 36.34 | 3,964,507 | +0.14(+0.39%) |
Oct 04, 2010 | 36.28 | 36.52 | 36.03 | 36.20 | 2,307,251 | -0.02(-0.06%) |
Oct 01, 2010 | 36.22 | 36.48 | 36.05 | 36.22 | 2,417,542 | -0.01(-0.04%) |
Sep 30, 2010 | 36.23 | 36.68 | 36.07 | 36.23 | 8,956 | -0.23(-0.62%) |
Sep 29, 2010 | 36.62 | 36.83 | 36.27 | 36.46 | 2,424,427 | -0.26(-0.71%) |
Sep 28, 2010 | 36.64 | 36.84 | 36.24 | 36.72 | 462 | +0.18(+0.49%) |
Sep 27, 2010 | 36.20 | 36.69 | 36.19 | 36.54 | 2,013,656 | +0.04(+0.11%) |
Sep 24, 2010 | 36.42 | 36.63 | 36.35 | 36.50 | 3,280,780 | +0.40(+1.11%) |
Sep 23, 2010 | 36.10 | 36.52 | 36.02 | 36.10 | 394 | -0.33(-0.91%) |
Sep 22, 2010 | 36.03 | 36.57 | 36.00 | 36.43 | 2,456,264 | +0.42(+1.17%) |
Sep 21, 2010 | 36.28 | 36.33 | 35.89 | 36.01 | 3,426,144 | -0.33(-0.91%) |
Sep 20, 2010 | 35.88 | 36.41 | 35.88 | 36.34 | 2,265,926 | +0.46(+1.28%) |
Sep 17, 2010 | 35.88 | 36.21 | 35.81 | 35.88 | 3,398,864 | -0.30(-0.83%) |
Sep 15, 2010 | 36.38 | 36.43 | 36.02 | 36.18 | 3,604,011 | -0.24(-0.66%) |
Sep 14, 2010 | 36.66 | 36.70 | 36.26 | 36.42 | 2,553,184 | -0.28(-0.76%) |
Sep 13, 2010 | 36.89 | 36.93 | 36.64 | 36.70 | 3,946,454 | +0.07(+0.19%) |
Sep 10, 2010 | 36.51 | 36.73 | 36.02 | 36.63 | 5,245,557 | +0.28(+0.77%) |
Sep 09, 2010 | 36.46 | 36.55 | 36.19 | 36.35 | 2,001,008 | +0.27(+0.75%) |
Sep 08, 2010 | 36.28 | 36.31 | 36.01 | 36.08 | 2,218,340 | -0.09(-0.25%) |
Sep 07, 2010 | 35.82 | 36.30 | 35.82 | 36.17 | 1,227 | +0.05(+0.14%) |
Sep 03, 2010 | 36.07 | 36.19 | 35.67 | 36.12 | 2,595,220 | +0.26(+0.73%) |
Sep 02, 2010 | 36.27 | 36.27 | 35.64 | 35.86 | 169 | -0.25(-0.69%) |
Sep 01, 2010 | 35.74 | 36.36 | 35.57 | 36.11 | 3,304,591 | +0.78(+2.21%) |
Aug 31, 2010 | 35.29 | 35.54 | 34.86 | 35.33 | 17,960 | +0.15(+0.43%) |
Aug 30, 2010 | 35.68 | 35.77 | 35.16 | 35.18 | 2,790,077 | -0.12(-0.34%) |
Aug 27, 2010 | 35.63 | 35.79 | 34.99 | 35.30 | 3,142,435 | +0.10(+0.28%) |
Aug 26, 2010 | 35.48 | 35.50 | 35.10 | 35.20 | 2,158,033 | -0.13(-0.37%) |
Aug 25, 2010 | 35.28 | 35.41 | 34.90 | 35.33 | 47,640 | -0.08(-0.23%) |
Aug 24, 2010 | 34.87 | 35.66 | 34.87 | 35.41 | 639 | +0.30(+0.85%) |
Aug 23, 2010 | 35.01 | 35.40 | 34.94 | 35.11 | 3,964,833 | +0.29(+0.83%) |
Aug 20, 2010 | 34.61 | 34.95 | 34.50 | 34.82 | 2,946,623 | -0.02(-0.06%) |
Aug 19, 2010 | 35.19 | 35.19 | 34.55 | 34.84 | 639 | -0.38(-1.08%) |
Aug 18, 2010 | 35.83 | 35.86 | 34.92 | 35.22 | 1,281 | -0.54(-1.51%) |
Aug 17, 2010 | 35.55 | 36.09 | 35.55 | 35.76 | 3,245,253 | +0.03(+0.08%) |
Aug 16, 2010 | 35.37 | 35.78 | 35.06 | 35.73 | 2,423,456 | +0.21(+0.59%) |
Aug 13, 2010 | 35.52 | 35.78 | 35.17 | 35.52 | 3,158,521 | +0.17(+0.48%) |
Aug 12, 2010 | 35.22 | 35.48 | 35.06 | 35.35 | 2,976,653 | -0.15(-0.42%) |
Aug 11, 2010 | 35.77 | 35.90 | 35.47 | 35.50 | 3,069,393 | -0.77(-2.12%) |
Aug 10, 2010 | 35.52 | 36.45 | 35.49 | 36.27 | 3,734,500 | +0.42(+1.17%) |
Aug 09, 2010 | 36.01 | 36.08 | 35.71 | 35.85 | 3,955,895 | -0.13(-0.36%) |
Aug 06, 2010 | 35.98 | 36.04 | 35.57 | 35.98 | 4,493,106 | -0.43(-1.18%) |
Aug 05, 2010 | 35.85 | 36.45 | 35.82 | 36.41 | 3,865,732 | +0.42(+1.17%) |
Aug 04, 2010 | 35.90 | 36.03 | 35.67 | 35.99 | 838 | -0.26(-0.72%) |
Aug 03, 2010 | 36.10 | 36.47 | 36.06 | 36.25 | 6,801 | -0.02(-0.06%) |