Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.94 | 39.21 | 38.87 | 39.17 | 32,714,278 | +0.16(+0.41%) |
Oct 28, 2010 | 39.13 | 39.29 | 38.91 | 39.01 | 34,733,220 | +0.32(+0.84%) |
Oct 27, 2010 | 38.85 | 38.87 | 38.34 | 38.68 | 39,649,932 | -0.31(-0.80%) |
Oct 25, 2010 | 39.28 | 39.36 | 38.97 | 39.00 | 28,029,262 | -0.08(-0.21%) |
Oct 22, 2010 | 39.18 | 39.20 | 38.95 | 39.08 | 22,634,384 | +0.01(+0.03%) |
Oct 21, 2010 | 39.05 | 39.35 | 38.67 | 39.07 | 36,101,348 | +0.18(+0.47%) |
Oct 20, 2010 | 38.57 | 39.11 | 38.50 | 38.88 | 34,873,152 | +0.52(+1.37%) |
Oct 19, 2010 | 38.64 | 38.90 | 38.05 | 38.36 | 43,063,888 | -0.68(-1.75%) |
Oct 18, 2010 | 38.40 | 39.20 | 38.31 | 39.04 | 38,178,548 | +0.64(+1.67%) |
Oct 15, 2010 | 38.67 | 38.67 | 38.18 | 38.40 | 43,298,200 | -0.06(-0.17%) |
Oct 14, 2010 | 38.32 | 38.55 | 38.22 | 38.47 | 30,195,068 | +0.15(+0.40%) |
Oct 13, 2010 | 38.19 | 38.46 | 38.04 | 38.31 | 38,299,720 | +0.20(+0.53%) |
Oct 12, 2010 | 37.88 | 38.22 | 37.66 | 38.11 | 35,196,752 | +0.09(+0.23%) |
Oct 11, 2010 | 37.91 | 38.18 | 37.88 | 38.02 | 23,519,918 | +0.10(+0.26%) |
Oct 08, 2010 | 37.92 | 38.01 | 37.48 | 37.92 | 37,991,128 | +0.31(+0.83%) |
Oct 07, 2010 | 37.68 | 37.70 | 37.33 | 37.61 | 14,514 | -0.05(-0.14%) |
Oct 06, 2010 | 37.22 | 37.66 | 37.22 | 37.66 | 36,750,072 | +0.40(+1.07%) |
Oct 05, 2010 | 36.87 | 37.35 | 36.78 | 37.26 | 49,110 | +0.63(+1.72%) |
Oct 04, 2010 | 36.83 | 36.95 | 36.43 | 36.63 | 28,693,032 | -0.21(-0.56%) |
Oct 01, 2010 | 36.84 | 36.86 | 36.40 | 36.84 | 41,026,180 | +0.44(+1.21%) |
Sep 30, 2010 | 36.40 | 36.78 | 36.21 | 36.40 | 43,221,380 | +0.12(+0.33%) |
Sep 29, 2010 | 36.39 | 36.53 | 36.09 | 36.28 | 20,077 | -0.28(-0.76%) |
Sep 28, 2010 | 36.30 | 36.68 | 36.09 | 36.56 | 6,012 | +0.21(+0.57%) |
Sep 27, 2010 | 36.52 | 36.57 | 36.33 | 36.35 | 28,252,954 | -0.02(-0.06%) |
Sep 24, 2010 | 36.23 | 36.60 | 36.15 | 36.37 | 42,686,876 | +0.35(+0.98%) |
Sep 23, 2010 | 36.02 | 36.27 | 35.87 | 36.02 | 10,784 | -0.18(-0.49%) |
Sep 22, 2010 | 36.26 | 36.52 | 36.17 | 36.20 | 30,769,120 | -0.05(-0.15%) |
Sep 21, 2010 | 36.32 | 36.46 | 36.08 | 36.25 | 34,843,624 | -0.01(-0.02%) |
Sep 20, 2010 | 35.96 | 36.42 | 35.90 | 36.26 | 37,001,968 | +0.45(+1.27%) |
Sep 17, 2010 | 35.80 | 36.11 | 35.71 | 35.80 | 44,897,244 | -0.13(-0.36%) |
Sep 15, 2010 | 35.79 | 35.95 | 35.56 | 35.93 | 31,863,888 | -0.01(-0.02%) |
Sep 14, 2010 | 35.84 | 36.13 | 35.79 | 35.94 | 21,895 | +0.01(+0.02%) |
Sep 13, 2010 | 36.16 | 36.24 | 35.66 | 35.93 | 39,287,340 | -0.12(-0.33%) |
Sep 10, 2010 | 36.16 | 36.22 | 35.90 | 36.05 | 24,597,408 | +0.09(+0.25%) |
Sep 09, 2010 | 36.23 | 36.28 | 35.88 | 35.96 | 28,053,306 | +0.18(+0.49%) |
Sep 08, 2010 | 35.73 | 36.09 | 35.71 | 35.79 | 68,187 | +0.12(+0.33%) |
Sep 07, 2010 | 35.87 | 35.97 | 35.61 | 35.67 | 31,828 | -0.45(-1.26%) |
Sep 03, 2010 | 36.05 | 36.29 | 35.79 | 36.12 | 37,318,372 | +0.15(+0.43%) |
Sep 02, 2010 | 35.63 | 35.97 | 35.56 | 35.97 | 1,723 | +0.09(+0.25%) |
Sep 01, 2010 | 35.37 | 35.91 | 35.18 | 35.88 | 44,593,908 | +0.99(+2.84%) |
Aug 31, 2010 | 34.87 | 35.07 | 34.46 | 34.89 | 81,111 | +0.12(+0.34%) |
Aug 30, 2010 | 35.08 | 35.28 | 34.77 | 34.77 | 27,598,792 | +0.35(+1.03%) |
Aug 27, 2010 | 34.97 | 35.32 | 34.20 | 34.42 | 48,009,336 | -0.28(-0.80%) |
Aug 26, 2010 | 34.52 | 35.05 | 34.36 | 34.70 | 22,926 | -0.01(-0.02%) |
Aug 25, 2010 | 34.57 | 34.99 | 34.41 | 34.70 | 569,856 | -0.02(-0.05%) |
Aug 24, 2010 | 34.73 | 35.02 | 34.63 | 34.72 | 99,799 | -0.33(-0.94%) |
Aug 23, 2010 | 34.74 | 35.37 | 34.70 | 35.05 | 36,222,980 | +0.36(+1.04%) |
Aug 20, 2010 | 34.77 | 34.80 | 34.49 | 34.69 | 35,671,920 | -0.24(-0.67%) |
Aug 19, 2010 | 35.30 | 35.38 | 34.70 | 34.93 | 28,297 | -0.51(-1.43%) |
Aug 18, 2010 | 35.74 | 35.77 | 35.13 | 35.43 | 20,775 | -0.39(-1.10%) |
Aug 17, 2010 | 35.63 | 36.03 | 35.43 | 35.83 | 33,269 | +0.55(+1.57%) |
Aug 16, 2010 | 35.11 | 35.49 | 34.90 | 35.27 | 24,277,612 | -0.02(-0.05%) |
Aug 13, 2010 | 35.29 | 35.61 | 35.23 | 35.29 | 24,880,532 | -0.19(-0.53%) |
Aug 12, 2010 | 35.17 | 35.67 | 35.08 | 35.48 | 28,787,742 | -0.09(-0.27%) |
Aug 11, 2010 | 35.67 | 35.73 | 35.46 | 35.57 | 41,199,144 | -0.57(-1.57%) |
Aug 10, 2010 | 36.14 | 36.36 | 35.94 | 36.14 | 16,798 | -0.38(-1.05%) |
Aug 09, 2010 | 36.59 | 36.65 | 36.37 | 36.53 | 25,187,248 | +0.28(+0.77%) |
Aug 06, 2010 | 36.24 | 36.55 | 35.82 | 36.24 | 39,492,220 | -0.43(-1.18%) |
Aug 05, 2010 | 36.43 | 36.68 | 36.17 | 36.68 | 34,170,372 | -0.01(-0.02%) |
Aug 04, 2010 | 36.76 | 36.78 | 36.42 | 36.68 | 3,149 | +0.00(+0.00%) |
Aug 03, 2010 | 36.25 | 36.84 | 36.19 | 36.68 | 31,114 | +0.46(+1.26%) |