Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.09 | 38.48 | 37.94 | 38.30 | 1,621,224 | +0.00(+0.00%) |
Oct 28, 2010 | 38.50 | 38.50 | 38.00 | 38.30 | 2,220,837 | -0.05(-0.13%) |
Oct 27, 2010 | 37.06 | 38.37 | 36.85 | 38.35 | 2,260,842 | +1.03(+2.76%) |
Oct 25, 2010 | 36.73 | 37.45 | 36.73 | 37.32 | 2,035,393 | +0.89(+2.44%) |
Oct 22, 2010 | 36.00 | 36.46 | 35.72 | 36.43 | 1,389,043 | +0.58(+1.62%) |
Oct 21, 2010 | 36.63 | 36.64 | 35.50 | 35.85 | 1,415,925 | -0.69(-1.89%) |
Oct 20, 2010 | 37.24 | 37.24 | 36.46 | 36.54 | 1,460,476 | -0.52(-1.40%) |
Oct 19, 2010 | 36.60 | 37.16 | 36.32 | 37.06 | 3,010,210 | +0.17(+0.46%) |
Oct 18, 2010 | 35.98 | 36.90 | 35.89 | 36.89 | 1,948,903 | +0.86(+2.39%) |
Oct 15, 2010 | 34.93 | 36.21 | 34.87 | 36.03 | 2,288,868 | +1.11(+3.18%) |
Oct 14, 2010 | 34.84 | 34.97 | 34.30 | 34.92 | 2,401,957 | +0.62(+1.81%) |
Oct 13, 2010 | 34.87 | 35.00 | 34.30 | 34.30 | 2,352,331 | +0.00(+0.00%) |
Oct 12, 2010 | 34.75 | 34.75 | 34.11 | 34.30 | 1,786,857 | -0.63(-1.80%) |
Oct 11, 2010 | 35.05 | 35.06 | 34.68 | 34.93 | 958,774 | -0.38(-1.08%) |
Oct 08, 2010 | 35.11 | 35.41 | 34.50 | 35.31 | 1,533,037 | +0.19(+0.54%) |
Oct 07, 2010 | 34.66 | 35.18 | 34.06 | 35.12 | 1,808,303 | +0.86(+2.51%) |
Oct 06, 2010 | 34.63 | 34.83 | 34.16 | 34.26 | 1,355,591 | -0.46(-1.32%) |
Oct 05, 2010 | 34.43 | 34.79 | 34.27 | 34.72 | 1,724,990 | +0.77(+2.27%) |
Oct 04, 2010 | 34.33 | 34.76 | 33.78 | 33.95 | 1,177,549 | -0.47(-1.37%) |
Oct 01, 2010 | 35.01 | 35.08 | 33.98 | 34.42 | 1,711,544 | -0.15(-0.43%) |
Sep 30, 2010 | 35.30 | 35.52 | 34.51 | 34.57 | 1,909,310 | -0.37(-1.06%) |
Sep 29, 2010 | 35.45 | 35.57 | 34.84 | 34.94 | 1,963,936 | -0.59(-1.66%) |
Sep 28, 2010 | 35.98 | 36.19 | 35.37 | 35.53 | 1,547,535 | -0.16(-0.45%) |
Sep 27, 2010 | 36.74 | 36.79 | 35.67 | 35.69 | 1,724,275 | -1.19(-3.23%) |
Sep 24, 2010 | 36.55 | 36.95 | 36.17 | 36.88 | 1,510,485 | +0.76(+2.10%) |
Sep 23, 2010 | 34.68 | 36.25 | 34.66 | 36.12 | 4,830,684 | -0.05(-0.14%) |
Sep 22, 2010 | 36.19 | 37.10 | 36.04 | 36.17 | 1,726,995 | -0.05(-0.14%) |
Sep 21, 2010 | 36.38 | 36.55 | 35.99 | 36.22 | 1,032,688 | -0.28(-0.77%) |
Sep 20, 2010 | 36.43 | 36.71 | 36.09 | 36.50 | 1,662,310 | +0.25(+0.69%) |
Sep 17, 2010 | 36.83 | 36.91 | 35.93 | 36.25 | 1,745,913 | -0.99(-2.66%) |
Sep 15, 2010 | 37.36 | 37.44 | 37.04 | 37.24 | 1,262,463 | -0.20(-0.53%) |
Sep 14, 2010 | 36.62 | 37.55 | 36.62 | 37.44 | 1,957,527 | +0.69(+1.88%) |
Sep 13, 2010 | 36.52 | 36.85 | 36.50 | 36.75 | 1,736,192 | +0.28(+0.77%) |
Sep 10, 2010 | 36.08 | 36.51 | 35.83 | 36.47 | 2,603,334 | +0.58(+1.62%) |
Sep 09, 2010 | 36.25 | 36.64 | 35.73 | 35.89 | 1,695,970 | -0.16(-0.44%) |
Sep 08, 2010 | 35.12 | 36.08 | 34.75 | 36.05 | 4,632,500 | +1.04(+2.97%) |
Sep 07, 2010 | 36.23 | 36.26 | 34.84 | 35.01 | 850,148 | -1.05(-2.91%) |
Sep 03, 2010 | 35.79 | 36.08 | 35.50 | 36.06 | 808,208 | +0.61(+1.72%) |
Sep 02, 2010 | 34.71 | 35.45 | 34.42 | 35.45 | 1,184,834 | +0.54(+1.55%) |
Sep 01, 2010 | 33.68 | 35.06 | 33.58 | 34.91 | 1,725,445 | +1.60(+4.80%) |
Aug 31, 2010 | 33.16 | 33.59 | 33.00 | 33.31 | 1,342,438 | -0.31(-0.92%) |
Aug 30, 2010 | 34.32 | 34.62 | 33.61 | 33.62 | 619,713 | -0.83(-2.41%) |
Aug 27, 2010 | 33.55 | 34.74 | 32.88 | 34.45 | 1,020,700 | +1.07(+3.21%) |
Aug 26, 2010 | 34.49 | 34.49 | 33.30 | 33.38 | 877,056 | -1.10(-3.19%) |
Aug 25, 2010 | 33.90 | 34.63 | 33.78 | 34.48 | 851,580 | +0.37(+1.08%) |
Aug 24, 2010 | 34.96 | 34.96 | 34.11 | 34.11 | 972,755 | -1.11(-3.15%) |
Aug 23, 2010 | 35.81 | 36.19 | 35.19 | 35.22 | 1,014,807 | -0.36(-1.01%) |
Aug 20, 2010 | 35.24 | 35.74 | 34.76 | 35.58 | 893,014 | +0.22(+0.62%) |
Aug 19, 2010 | 36.36 | 36.45 | 35.14 | 35.36 | 1,348,095 | -1.01(-2.78%) |
Aug 18, 2010 | 36.12 | 36.75 | 35.80 | 36.37 | 874,925 | +0.09(+0.25%) |
Aug 17, 2010 | 36.53 | 36.69 | 36.06 | 36.28 | 1,069,600 | -0.02(-0.06%) |
Aug 16, 2010 | 36.07 | 36.69 | 35.97 | 36.30 | 1,031,014 | +0.11(+0.30%) |
Aug 13, 2010 | 36.02 | 36.52 | 36.02 | 36.19 | 1,111,498 | -0.10(-0.28%) |
Aug 12, 2010 | 35.50 | 36.57 | 35.37 | 36.29 | 1,219,726 | +0.54(+1.51%) |
Aug 11, 2010 | 36.19 | 36.39 | 35.35 | 35.75 | 1,290,450 | -1.00(-2.72%) |
Aug 10, 2010 | 37.00 | 37.55 | 36.06 | 36.75 | 1,991,246 | -0.25(-0.68%) |
Aug 09, 2010 | 36.74 | 37.09 | 36.71 | 37.00 | 754,984 | +0.46(+1.26%) |
Aug 06, 2010 | 35.86 | 36.60 | 35.57 | 36.54 | 804,097 | +0.43(+1.19%) |
Aug 05, 2010 | 36.07 | 36.22 | 35.43 | 36.11 | 1,258,027 | -0.15(-0.41%) |
Aug 04, 2010 | 36.17 | 37.95 | 35.93 | 36.26 | 2,539,410 | +1.02(+2.89%) |
Aug 03, 2010 | 34.32 | 35.64 | 34.31 | 35.24 | 1,150,300 | +0.73(+2.12%) |