Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.72 | 35.76 | 35.37 | 35.57 | 9,447,738 | -0.29(-0.80%) |
Oct 28, 2010 | 36.30 | 36.33 | 35.62 | 35.85 | 9,043,857 | -0.25(-0.70%) |
Oct 27, 2010 | 36.07 | 36.18 | 35.50 | 36.11 | 9,451,202 | -0.71(-1.92%) |
Oct 25, 2010 | 37.03 | 37.34 | 36.76 | 36.81 | 6,068,883 | -0.08(-0.20%) |
Oct 22, 2010 | 37.13 | 37.26 | 36.60 | 36.89 | 7,033,715 | -0.23(-0.63%) |
Oct 21, 2010 | 37.20 | 37.63 | 36.94 | 37.12 | 7,834,375 | +0.02(+0.06%) |
Oct 20, 2010 | 36.75 | 37.14 | 36.53 | 37.10 | 7,526,893 | +0.47(+1.27%) |
Oct 19, 2010 | 36.66 | 37.00 | 36.44 | 36.63 | 8,472,915 | -0.37(-1.00%) |
Oct 18, 2010 | 37.13 | 37.23 | 36.81 | 37.00 | 6,349,418 | -0.20(-0.53%) |
Oct 15, 2010 | 37.25 | 37.38 | 36.96 | 37.20 | 6,146,081 | +0.18(+0.48%) |
Oct 14, 2010 | 37.29 | 37.40 | 36.65 | 37.02 | 8,266,613 | -0.24(-0.64%) |
Oct 13, 2010 | 37.45 | 37.72 | 37.22 | 37.26 | 5,920,229 | -0.22(-0.58%) |
Oct 12, 2010 | 37.57 | 37.60 | 37.30 | 37.48 | 8,451,668 | -0.08(-0.20%) |
Oct 11, 2010 | 37.18 | 37.65 | 37.14 | 37.56 | 6,528,303 | +0.45(+1.20%) |
Oct 08, 2010 | 37.11 | 37.44 | 36.92 | 37.11 | 9,658,573 | -0.08(-0.22%) |
Oct 07, 2010 | 37.05 | 37.39 | 36.70 | 37.20 | 10,300,031 | +0.17(+0.46%) |
Oct 06, 2010 | 37.02 | 37.31 | 36.83 | 37.02 | 8,301,364 | -0.12(-0.31%) |
Oct 05, 2010 | 36.85 | 37.17 | 36.70 | 37.14 | 146 | +0.56(+1.54%) |
Oct 04, 2010 | 36.50 | 36.73 | 36.27 | 36.58 | 6,824,239 | -0.03(-0.09%) |
Oct 01, 2010 | 36.61 | 36.94 | 36.50 | 36.61 | 7,436,378 | +0.02(+0.05%) |
Sep 30, 2010 | 36.59 | 37.02 | 36.45 | 36.60 | 27,144 | -0.07(-0.18%) |
Sep 29, 2010 | 37.35 | 37.35 | 36.56 | 36.66 | 1,885 | -0.68(-1.82%) |
Sep 28, 2010 | 36.85 | 37.50 | 36.67 | 37.34 | 334 | +0.10(+0.26%) |
Sep 27, 2010 | 37.54 | 37.66 | 37.10 | 37.24 | 6,064,747 | -0.45(-1.20%) |
Sep 24, 2010 | 37.19 | 37.85 | 36.91 | 37.70 | 6,468,799 | +0.88(+2.38%) |
Sep 23, 2010 | 36.82 | 37.22 | 36.55 | 36.82 | 889 | -0.23(-0.61%) |
Sep 22, 2010 | 37.04 | 37.22 | 36.63 | 37.04 | 5,465,593 | +0.02(+0.06%) |
Sep 21, 2010 | 37.41 | 37.41 | 36.86 | 37.02 | 6,966,045 | -0.36(-0.97%) |
Sep 20, 2010 | 36.94 | 37.48 | 36.80 | 37.39 | 5,262,808 | +0.59(+1.60%) |
Sep 17, 2010 | 36.80 | 37.16 | 36.74 | 36.80 | 7,874,743 | -0.01(-0.04%) |
Sep 15, 2010 | 36.68 | 36.98 | 36.57 | 36.81 | 4,692,188 | +0.01(+0.02%) |
Sep 14, 2010 | 36.52 | 37.09 | 36.30 | 36.81 | 292 | +0.38(+1.05%) |
Sep 13, 2010 | 36.58 | 36.70 | 36.28 | 36.42 | 5,178,898 | +0.09(+0.24%) |
Sep 10, 2010 | 36.10 | 36.44 | 36.07 | 36.33 | 4,992,428 | +0.23(+0.65%) |
Sep 09, 2010 | 36.20 | 36.48 | 35.93 | 36.10 | 5,431,116 | +0.16(+0.44%) |
Sep 08, 2010 | 35.90 | 36.33 | 35.85 | 35.94 | 8,593,305 | +0.11(+0.31%) |
Sep 07, 2010 | 35.97 | 36.32 | 35.74 | 35.83 | 1,147 | -0.34(-0.95%) |
Sep 03, 2010 | 36.26 | 36.66 | 36.05 | 36.18 | 8,136,296 | +0.19(+0.53%) |
Sep 02, 2010 | 35.83 | 36.26 | 35.82 | 35.98 | 179 | +0.21(+0.59%) |
Sep 01, 2010 | 35.35 | 36.05 | 35.35 | 35.77 | 7,626,050 | +0.79(+2.25%) |
Aug 31, 2010 | 34.96 | 35.25 | 34.53 | 34.98 | 52,930 | +0.15(+0.43%) |
Aug 30, 2010 | 35.33 | 35.41 | 34.74 | 34.83 | 7,869,581 | -0.83(-2.32%) |
Aug 27, 2010 | 35.43 | 35.76 | 35.15 | 35.66 | 9,577,900 | +0.10(+0.27%) |
Aug 26, 2010 | 35.35 | 35.76 | 35.31 | 35.57 | 28,571 | +0.25(+0.72%) |
Aug 25, 2010 | 35.12 | 35.46 | 34.92 | 35.31 | 14,973,054 | +0.03(+0.08%) |
Aug 24, 2010 | 35.31 | 35.50 | 34.79 | 35.29 | 1,726 | -0.33(-0.92%) |
Aug 23, 2010 | 35.76 | 36.01 | 35.54 | 35.61 | 5,921,118 | -0.10(-0.27%) |
Aug 20, 2010 | 35.39 | 35.83 | 35.37 | 35.71 | 8,071,957 | +0.21(+0.58%) |
Aug 19, 2010 | 35.51 | 35.69 | 35.13 | 35.50 | 2,267 | -0.07(-0.19%) |
Aug 18, 2010 | 33.81 | 35.83 | 33.81 | 35.57 | 2,551 | +0.87(+2.51%) |
Aug 17, 2010 | 35.06 | 35.19 | 34.69 | 34.70 | 1,044 | +0.14(+0.41%) |
Aug 16, 2010 | 34.41 | 34.70 | 34.31 | 34.56 | 4,590,516 | -0.06(-0.18%) |
Aug 13, 2010 | 34.62 | 35.20 | 34.57 | 34.62 | 5,627,973 | -0.68(-1.93%) |
Aug 12, 2010 | 35.13 | 35.43 | 34.92 | 35.30 | 6,173,507 | -0.17(-0.49%) |
Aug 11, 2010 | 35.60 | 35.81 | 35.42 | 35.48 | 5,448,459 | -0.56(-1.54%) |
Aug 10, 2010 | 36.16 | 36.23 | 35.69 | 36.03 | 5,530,271 | -0.32(-0.88%) |
Aug 09, 2010 | 36.32 | 36.59 | 36.09 | 36.35 | 7,874,292 | +0.70(+1.97%) |
Aug 06, 2010 | 35.65 | 35.90 | 35.13 | 35.65 | 7,146,939 | -0.37(-1.02%) |
Aug 05, 2010 | 35.66 | 36.27 | 35.04 | 36.02 | 10,306,367 | +0.93(+2.64%) |
Aug 04, 2010 | 34.91 | 35.23 | 34.75 | 35.09 | 7,076,158 | +0.35(+1.02%) |
Aug 03, 2010 | 35.11 | 35.83 | 34.36 | 34.74 | 4,991 | -0.52(-1.49%) |