Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.37 | 39.42 | 38.11 | 38.13 | 3,891,185 | -1.28(-3.26%) |
Oct 28, 2010 | 38.75 | 39.73 | 38.67 | 39.41 | 4,926,244 | +1.90(+5.07%) |
Oct 27, 2010 | 36.97 | 37.71 | 36.92 | 37.51 | 2,803,509 | -0.25(-0.66%) |
Oct 25, 2010 | 38.04 | 38.29 | 37.69 | 37.76 | 2,283,809 | +0.13(+0.33%) |
Oct 22, 2010 | 37.99 | 38.28 | 37.55 | 37.63 | 2,484,811 | -0.24(-0.62%) |
Oct 21, 2010 | 38.08 | 38.43 | 37.58 | 37.87 | 2,448,841 | +0.07(+0.18%) |
Oct 20, 2010 | 37.39 | 38.11 | 37.32 | 37.80 | 2,407,815 | +0.44(+1.18%) |
Oct 19, 2010 | 37.42 | 38.13 | 37.15 | 37.36 | 3,370,447 | -0.55(-1.46%) |
Oct 18, 2010 | 36.89 | 37.95 | 36.71 | 37.91 | 2,126,754 | +1.08(+2.94%) |
Oct 15, 2010 | 37.36 | 37.42 | 36.61 | 36.83 | 3,741,995 | -0.23(-0.62%) |
Oct 14, 2010 | 36.82 | 37.35 | 36.61 | 37.06 | 3,031,383 | +0.08(+0.22%) |
Oct 13, 2010 | 37.05 | 37.46 | 36.85 | 36.98 | 3,258,567 | +0.13(+0.34%) |
Oct 12, 2010 | 36.57 | 36.90 | 36.28 | 36.85 | 2,806,311 | +0.19(+0.52%) |
Oct 11, 2010 | 36.79 | 36.89 | 36.48 | 36.66 | 2,370,418 | -0.17(-0.46%) |
Oct 08, 2010 | 36.83 | 37.01 | 36.27 | 36.83 | 4,164,318 | -0.05(-0.14%) |
Oct 07, 2010 | 37.01 | 37.35 | 36.67 | 36.88 | 3,010,410 | -0.12(-0.32%) |
Oct 06, 2010 | 36.47 | 37.01 | 36.28 | 37.00 | 3,510,539 | +0.50(+1.37%) |
Oct 05, 2010 | 35.64 | 36.67 | 35.07 | 36.50 | 3,907,320 | +1.19(+3.36%) |
Oct 04, 2010 | 35.10 | 35.45 | 34.69 | 35.31 | 3,275,480 | +0.08(+0.23%) |
Oct 01, 2010 | 35.23 | 35.47 | 34.76 | 35.23 | 2,582,878 | +0.31(+0.90%) |
Sep 30, 2010 | 34.91 | 36.00 | 34.91 | 34.91 | 16,883 | -0.43(-1.22%) |
Sep 29, 2010 | 34.96 | 35.49 | 34.79 | 35.35 | 2,867,030 | +0.17(+0.48%) |
Sep 28, 2010 | 34.96 | 35.24 | 34.28 | 35.18 | 19,051 | +0.46(+1.32%) |
Sep 27, 2010 | 34.84 | 34.98 | 34.49 | 34.72 | 2,251,091 | -0.13(-0.36%) |
Sep 24, 2010 | 34.23 | 34.98 | 34.23 | 34.85 | 2,609,046 | +1.03(+3.03%) |
Sep 23, 2010 | 33.82 | 34.29 | 33.75 | 33.82 | 229 | -0.49(-1.44%) |
Sep 22, 2010 | 35.15 | 35.58 | 34.30 | 34.31 | 4,007,547 | -1.04(-2.94%) |
Sep 21, 2010 | 35.55 | 35.81 | 35.24 | 35.35 | 3,006,284 | -0.33(-0.93%) |
Sep 20, 2010 | 35.30 | 35.78 | 35.20 | 35.69 | 2,192,389 | +0.56(+1.60%) |
Sep 17, 2010 | 35.13 | 35.44 | 34.99 | 35.13 | 3,161,577 | +0.15(+0.44%) |
Sep 15, 2010 | 34.88 | 35.11 | 34.78 | 34.97 | 4,116,310 | -0.28(-0.80%) |
Sep 14, 2010 | 35.36 | 35.61 | 35.10 | 35.25 | 2,951,935 | -0.30(-0.85%) |
Sep 13, 2010 | 35.39 | 35.56 | 35.26 | 35.55 | 3,107,748 | +0.73(+2.10%) |
Sep 10, 2010 | 34.93 | 34.93 | 34.48 | 34.82 | 2,412,458 | -0.01(-0.04%) |
Sep 09, 2010 | 35.24 | 35.32 | 34.59 | 34.84 | 3,354 | +0.18(+0.51%) |
Sep 08, 2010 | 34.32 | 35.13 | 34.29 | 34.66 | 2,375,566 | +0.41(+1.18%) |
Sep 07, 2010 | 34.45 | 34.62 | 33.97 | 34.26 | 371 | -0.58(-1.65%) |
Sep 03, 2010 | 34.40 | 34.87 | 34.24 | 34.83 | 4,216,338 | +0.77(+2.27%) |
Sep 02, 2010 | 33.67 | 34.09 | 33.66 | 34.06 | 139 | +0.31(+0.92%) |
Sep 01, 2010 | 32.61 | 33.79 | 32.61 | 33.75 | 5,485,309 | +1.66(+5.17%) |
Aug 31, 2010 | 32.06 | 32.24 | 31.46 | 32.09 | 9,264 | +0.16(+0.51%) |
Aug 30, 2010 | 32.06 | 32.32 | 31.84 | 31.92 | 5,295,444 | +0.73(+2.34%) |
Aug 27, 2010 | 32.24 | 32.25 | 30.86 | 31.19 | 3,835,673 | +0.07(+0.24%) |
Aug 26, 2010 | 31.61 | 31.78 | 30.98 | 31.12 | 4,700 | -0.27(-0.87%) |
Aug 25, 2010 | 30.96 | 31.55 | 30.09 | 31.39 | 4,745,950 | +0.27(+0.88%) |
Aug 24, 2010 | 31.37 | 31.89 | 31.11 | 31.12 | 465 | -0.75(-2.36%) |
Aug 23, 2010 | 31.83 | 32.17 | 31.74 | 31.87 | 2,610,500 | +0.06(+0.19%) |
Aug 20, 2010 | 31.75 | 31.99 | 31.19 | 31.81 | 3,746,210 | -0.24(-0.74%) |
Aug 19, 2010 | 32.78 | 33.02 | 32.03 | 32.05 | 465 | -0.94(-2.84%) |
Aug 18, 2010 | 32.79 | 33.24 | 32.49 | 32.99 | 4,140,307 | +0.15(+0.45%) |
Aug 17, 2010 | 31.78 | 32.91 | 31.63 | 32.84 | 4,398,650 | +1.46(+4.65%) |
Aug 16, 2010 | 30.92 | 31.61 | 30.79 | 31.38 | 2,700,943 | +0.25(+0.81%) |
Aug 13, 2010 | 31.13 | 31.90 | 31.11 | 31.13 | 3,173,953 | -0.42(-1.33%) |
Aug 12, 2010 | 31.18 | 31.77 | 31.11 | 31.55 | 4,616,509 | -0.21(-0.65%) |
Aug 11, 2010 | 31.98 | 32.24 | 31.72 | 31.75 | 371 | -0.86(-2.65%) |
Aug 10, 2010 | 32.09 | 32.80 | 31.64 | 32.62 | 3,953,367 | +0.22(+0.68%) |
Aug 09, 2010 | 31.98 | 32.54 | 31.78 | 32.40 | 2,661,224 | +0.72(+2.26%) |
Aug 06, 2010 | 31.68 | 31.88 | 31.17 | 31.68 | 3,356,621 | -0.33(-1.04%) |
Aug 05, 2010 | 31.64 | 32.05 | 31.40 | 32.01 | 2,331,072 | +0.13(+0.39%) |
Aug 04, 2010 | 31.57 | 31.92 | 31.33 | 31.89 | 2,463,000 | +0.44(+1.38%) |
Aug 03, 2010 | 31.96 | 31.98 | 31.26 | 31.45 | 6,743 | -0.58(-1.81%) |