Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.64 | 40.05 | 39.57 | 39.98 | 5,081,284 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.11 | 39.53 | 39.65 | 4,984,158 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.83 | 39.25 | 39.64 | 6,587,178 | -0.62(-1.55%) |
Oct 25, 2010 | 40.03 | 40.49 | 39.93 | 40.27 | 6,353,838 | +0.35(+0.89%) |
Oct 22, 2010 | 39.90 | 40.19 | 39.71 | 39.91 | 4,498,347 | +0.09(+0.22%) |
Oct 21, 2010 | 40.00 | 40.35 | 39.49 | 39.82 | 5,335,435 | +0.25(+0.62%) |
Oct 20, 2010 | 38.96 | 39.66 | 38.93 | 39.58 | 5,110,334 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.47 | 38.76 | 38.94 | 4,727,419 | -0.46(-1.18%) |
Oct 18, 2010 | 38.93 | 39.40 | 38.77 | 39.40 | 4,484,824 | +0.56(+1.44%) |
Oct 15, 2010 | 38.95 | 39.11 | 38.79 | 38.85 | 4,990,567 | +0.12(+0.32%) |
Oct 14, 2010 | 38.56 | 39.04 | 38.49 | 38.72 | 4,337,858 | +0.04(+0.09%) |
Oct 13, 2010 | 38.26 | 39.05 | 38.23 | 38.69 | 5,534,082 | +0.43(+1.12%) |
Oct 12, 2010 | 38.46 | 38.52 | 38.10 | 38.26 | 5,486,057 | -0.09(-0.25%) |
Oct 11, 2010 | 38.41 | 38.41 | 38.12 | 38.35 | 2,143,398 | +0.10(+0.27%) |
Oct 08, 2010 | 38.25 | 38.33 | 37.83 | 38.25 | 3,054,687 | +0.14(+0.38%) |
Oct 07, 2010 | 38.13 | 38.46 | 37.77 | 38.11 | 7,634 | -0.15(-0.40%) |
Oct 06, 2010 | 38.49 | 38.50 | 37.99 | 38.26 | 3,429,287 | -0.04(-0.09%) |
Oct 05, 2010 | 37.88 | 38.41 | 37.51 | 38.30 | 19,092 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.90 | 37.37 | 37.75 | 3,434,175 | +0.00(+0.00%) |
Oct 01, 2010 | 37.75 | 38.15 | 37.43 | 37.75 | 4,433,421 | +0.01(+0.03%) |
Sep 30, 2010 | 37.74 | 38.27 | 37.66 | 37.74 | 32,892 | +0.08(+0.22%) |
Sep 29, 2010 | 37.97 | 38.04 | 37.56 | 37.66 | 4,388,851 | -0.51(-1.33%) |
Sep 28, 2010 | 37.85 | 38.36 | 37.72 | 38.17 | 35,408 | +0.38(+1.02%) |
Sep 27, 2010 | 38.43 | 38.43 | 37.75 | 37.78 | 5,557,578 | -0.70(-1.81%) |
Sep 24, 2010 | 38.56 | 38.75 | 38.30 | 38.48 | 4,543,843 | +0.52(+1.37%) |
Sep 23, 2010 | 37.96 | 38.43 | 37.71 | 37.96 | 6,468,335 | +0.05(+0.13%) |
Sep 22, 2010 | 38.23 | 38.41 | 37.90 | 37.91 | 5,955,614 | -0.43(-1.13%) |
Sep 21, 2010 | 38.61 | 38.67 | 38.19 | 38.34 | 138 | -0.46(-1.18%) |
Sep 20, 2010 | 38.35 | 38.88 | 38.09 | 38.80 | 6,283,238 | +0.64(+1.69%) |
Sep 17, 2010 | 38.15 | 38.35 | 37.98 | 38.15 | 9,930,636 | +0.13(+0.34%) |
Sep 15, 2010 | 36.89 | 38.12 | 36.88 | 38.02 | 11,199,363 | +1.06(+2.88%) |
Sep 14, 2010 | 36.51 | 37.14 | 36.41 | 36.96 | 6,400,362 | +0.42(+1.15%) |
Sep 13, 2010 | 36.51 | 36.68 | 36.22 | 36.54 | 4,139,867 | +0.28(+0.76%) |
Sep 10, 2010 | 36.14 | 36.30 | 35.88 | 36.26 | 3,623,793 | -0.15(-0.42%) |
Sep 09, 2010 | 36.48 | 36.62 | 36.20 | 36.41 | 6,233 | +0.30(+0.82%) |
Sep 08, 2010 | 36.33 | 36.52 | 36.04 | 36.12 | 2,484 | +0.07(+0.18%) |
Sep 07, 2010 | 36.53 | 36.59 | 36.02 | 36.05 | 15,961 | -0.65(-1.76%) |
Sep 03, 2010 | 36.47 | 36.71 | 36.14 | 36.70 | 4,735,603 | +0.58(+1.61%) |
Sep 02, 2010 | 36.18 | 36.30 | 35.71 | 36.12 | 5,000,121 | -0.06(-0.18%) |
Sep 01, 2010 | 35.46 | 36.22 | 35.28 | 36.18 | 6,844,548 | +1.09(+3.09%) |
Aug 31, 2010 | 35.17 | 35.45 | 34.85 | 35.09 | 29,032 | -0.13(-0.37%) |
Aug 30, 2010 | 35.70 | 35.75 | 35.22 | 35.22 | 4,128,771 | -0.35(-0.99%) |
Aug 27, 2010 | 35.53 | 35.86 | 35.37 | 35.58 | 6,174,094 | +0.22(+0.61%) |
Aug 26, 2010 | 35.74 | 35.89 | 35.16 | 35.36 | 24,092 | -0.25(-0.71%) |
Aug 25, 2010 | 35.38 | 35.76 | 35.21 | 35.61 | 5,231 | +0.19(+0.53%) |
Aug 24, 2010 | 35.61 | 35.75 | 35.34 | 35.43 | 60,189 | -0.35(-0.97%) |
Aug 23, 2010 | 35.79 | 36.09 | 35.61 | 35.77 | 5,477,420 | -0.25(-0.70%) |
Aug 20, 2010 | 35.94 | 36.25 | 35.71 | 36.02 | 6,346,390 | +0.18(+0.50%) |
Aug 19, 2010 | 35.86 | 36.01 | 35.59 | 35.84 | 11,117 | -0.17(-0.48%) |
Aug 18, 2010 | 35.90 | 36.17 | 35.68 | 36.02 | 5,336,559 | +0.12(+0.34%) |
Aug 17, 2010 | 36.19 | 36.19 | 35.84 | 35.89 | 23,996 | +0.00(+0.00%) |
Aug 16, 2010 | 35.82 | 35.90 | 35.60 | 35.89 | 4,885,407 | -0.17(-0.46%) |
Aug 13, 2010 | 36.06 | 36.37 | 35.53 | 36.06 | 6,993,188 | +0.35(+0.99%) |
Aug 12, 2010 | 35.02 | 35.86 | 34.98 | 35.71 | 6,982,831 | +0.50(+1.41%) |
Aug 11, 2010 | 35.25 | 35.64 | 35.14 | 35.21 | 9,137,831 | -0.45(-1.25%) |
Aug 10, 2010 | 36.07 | 36.17 | 35.46 | 35.66 | 8,331,593 | -0.74(-2.04%) |
Aug 09, 2010 | 36.40 | 36.46 | 36.10 | 36.40 | 3,121,417 | +0.24(+0.68%) |
Aug 06, 2010 | 36.15 | 36.28 | 35.58 | 36.15 | 4,367,331 | -0.29(-0.79%) |
Aug 05, 2010 | 36.32 | 36.47 | 36.19 | 36.44 | 2,734,113 | -0.01(-0.02%) |
Aug 04, 2010 | 36.19 | 36.50 | 36.17 | 36.45 | 9,358,014 | +0.40(+1.12%) |
Aug 03, 2010 | 36.36 | 36.55 | 35.98 | 36.04 | 12,569 | -0.52(-1.44%) |