Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.51 | 39.56 | 38.25 | 38.26 | 3,877,357 | -1.29(-3.26%) |
Oct 28, 2010 | 38.89 | 39.87 | 38.80 | 39.55 | 4,908,738 | +1.91(+5.07%) |
Oct 27, 2010 | 37.10 | 37.85 | 37.05 | 37.64 | 2,793,546 | -0.25(-0.66%) |
Oct 25, 2010 | 38.17 | 38.43 | 37.82 | 37.89 | 2,275,693 | +0.13(+0.33%) |
Oct 22, 2010 | 38.12 | 38.41 | 37.69 | 37.77 | 2,475,981 | -0.24(-0.62%) |
Oct 21, 2010 | 38.21 | 38.57 | 37.72 | 38.00 | 2,440,139 | +0.07(+0.18%) |
Oct 20, 2010 | 37.52 | 38.25 | 37.46 | 37.94 | 2,399,259 | +0.44(+1.18%) |
Oct 19, 2010 | 37.55 | 38.27 | 37.28 | 37.49 | 3,358,469 | -0.56(-1.46%) |
Oct 18, 2010 | 37.02 | 38.09 | 36.84 | 38.05 | 2,119,196 | +1.09(+2.94%) |
Oct 15, 2010 | 37.49 | 37.55 | 36.74 | 36.96 | 3,728,698 | -0.23(-0.62%) |
Oct 14, 2010 | 36.95 | 37.49 | 36.74 | 37.19 | 3,020,611 | +0.08(+0.22%) |
Oct 13, 2010 | 37.18 | 37.60 | 36.98 | 37.11 | 3,246,988 | +0.13(+0.34%) |
Oct 12, 2010 | 36.70 | 37.03 | 36.41 | 36.98 | 2,796,339 | +0.19(+0.52%) |
Oct 11, 2010 | 36.92 | 37.02 | 36.61 | 36.79 | 2,361,994 | -0.17(-0.46%) |
Oct 08, 2010 | 36.96 | 37.14 | 36.40 | 36.96 | 4,149,519 | -0.05(-0.14%) |
Oct 07, 2010 | 37.15 | 37.49 | 36.80 | 37.01 | 2,999,713 | -0.12(-0.32%) |
Oct 06, 2010 | 36.60 | 37.14 | 36.41 | 37.13 | 3,498,064 | +0.50(+1.37%) |
Oct 05, 2010 | 35.77 | 36.80 | 35.20 | 36.63 | 3,893,435 | +1.19(+3.36%) |
Oct 04, 2010 | 35.23 | 35.58 | 34.81 | 35.44 | 3,263,840 | +0.08(+0.23%) |
Oct 01, 2010 | 35.35 | 35.59 | 34.89 | 35.35 | 2,573,699 | +0.32(+0.90%) |
Sep 30, 2010 | 35.03 | 36.12 | 35.03 | 35.04 | 16,823 | -0.43(-1.22%) |
Sep 29, 2010 | 35.09 | 35.61 | 34.92 | 35.47 | 2,856,842 | +0.17(+0.48%) |
Sep 28, 2010 | 35.09 | 35.36 | 34.40 | 35.30 | 18,983 | +0.46(+1.32%) |
Sep 27, 2010 | 34.96 | 35.10 | 34.61 | 34.84 | 2,243,091 | -0.13(-0.36%) |
Sep 24, 2010 | 34.36 | 35.10 | 34.35 | 34.97 | 2,599,774 | +1.03(+3.03%) |
Sep 23, 2010 | 33.94 | 34.41 | 33.87 | 33.94 | 228 | -0.50(-1.44%) |
Sep 22, 2010 | 35.27 | 35.70 | 34.42 | 34.44 | 3,993,306 | -1.04(-2.94%) |
Sep 21, 2010 | 35.68 | 35.94 | 35.36 | 35.48 | 2,995,601 | -0.33(-0.93%) |
Sep 20, 2010 | 35.43 | 35.91 | 35.33 | 35.81 | 2,184,598 | +0.56(+1.60%) |
Sep 17, 2010 | 35.25 | 35.57 | 35.11 | 35.25 | 3,150,341 | +0.16(+0.44%) |
Sep 15, 2010 | 35.01 | 35.24 | 34.90 | 35.10 | 4,101,682 | -0.28(-0.80%) |
Sep 14, 2010 | 35.49 | 35.74 | 35.22 | 35.38 | 2,941,445 | -0.30(-0.85%) |
Sep 13, 2010 | 35.52 | 35.69 | 35.38 | 35.68 | 3,096,705 | +0.73(+2.10%) |
Sep 10, 2010 | 35.06 | 35.06 | 34.60 | 34.95 | 2,403,885 | -0.01(-0.04%) |
Sep 09, 2010 | 35.37 | 35.45 | 34.71 | 34.96 | 3,342 | +0.18(+0.51%) |
Sep 08, 2010 | 34.44 | 35.25 | 34.41 | 34.78 | 2,367,124 | +0.41(+1.18%) |
Sep 07, 2010 | 34.57 | 34.74 | 34.09 | 34.38 | 370 | -0.58(-1.65%) |
Sep 03, 2010 | 34.53 | 34.99 | 34.36 | 34.95 | 4,201,354 | +0.78(+2.27%) |
Sep 02, 2010 | 33.79 | 34.21 | 33.78 | 34.18 | 139 | +0.31(+0.92%) |
Sep 01, 2010 | 32.73 | 33.91 | 32.73 | 33.87 | 5,465,816 | +1.67(+5.17%) |
Aug 31, 2010 | 32.17 | 32.36 | 31.57 | 32.20 | 9,231 | +0.16(+0.51%) |
Aug 30, 2010 | 32.18 | 32.43 | 31.96 | 32.04 | 5,276,626 | +0.73(+2.34%) |
Aug 27, 2010 | 32.36 | 32.36 | 30.97 | 31.31 | 3,822,042 | +0.07(+0.24%) |
Aug 26, 2010 | 31.73 | 31.90 | 31.09 | 31.23 | 4,683 | -0.27(-0.87%) |
Aug 25, 2010 | 31.07 | 31.66 | 30.20 | 31.51 | 4,729,085 | +0.27(+0.88%) |
Aug 24, 2010 | 31.48 | 32.01 | 31.22 | 31.23 | 463 | -0.76(-2.36%) |
Aug 23, 2010 | 31.94 | 32.29 | 31.86 | 31.99 | 2,601,224 | +0.06(+0.19%) |
Aug 20, 2010 | 31.86 | 32.10 | 31.30 | 31.93 | 3,732,898 | -0.24(-0.74%) |
Aug 19, 2010 | 32.90 | 33.14 | 32.14 | 32.16 | 463 | -0.94(-2.84%) |
Aug 18, 2010 | 32.90 | 33.36 | 32.61 | 33.10 | 4,125,594 | +0.15(+0.45%) |
Aug 17, 2010 | 31.89 | 33.02 | 31.74 | 32.96 | 4,383,018 | +1.47(+4.65%) |
Aug 16, 2010 | 31.03 | 31.73 | 30.90 | 31.49 | 2,691,345 | +0.25(+0.81%) |
Aug 13, 2010 | 31.24 | 32.02 | 31.22 | 31.24 | 3,162,674 | -0.42(-1.33%) |
Aug 12, 2010 | 31.29 | 31.88 | 31.22 | 31.66 | 4,600,104 | -0.21(-0.65%) |
Aug 11, 2010 | 32.10 | 32.36 | 31.83 | 31.87 | 370 | -0.87(-2.65%) |
Aug 10, 2010 | 32.21 | 32.92 | 31.76 | 32.73 | 3,939,318 | +0.22(+0.68%) |
Aug 09, 2010 | 32.09 | 32.65 | 31.90 | 32.51 | 2,651,767 | +0.72(+2.26%) |
Aug 06, 2010 | 31.79 | 31.99 | 31.28 | 31.79 | 3,344,693 | -0.33(-1.04%) |
Aug 05, 2010 | 31.75 | 32.16 | 31.51 | 32.13 | 2,322,788 | +0.13(+0.39%) |
Aug 04, 2010 | 31.68 | 32.04 | 31.44 | 32.00 | 2,454,248 | +0.44(+1.38%) |
Aug 03, 2010 | 32.07 | 32.09 | 31.37 | 31.56 | 6,719 | -0.58(-1.81%) |