Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.33 | 37.59 | 37.25 | 37.56 | 14,766,184 | +0.03(+0.07%) |
Oct 28, 2010 | 37.86 | 37.96 | 37.39 | 37.53 | 18,283,952 | -0.08(-0.22%) |
Oct 27, 2010 | 37.43 | 37.65 | 37.05 | 37.61 | 20,357,346 | -0.08(-0.22%) |
Oct 25, 2010 | 37.89 | 38.22 | 37.63 | 37.70 | 17,907,912 | +0.10(+0.27%) |
Oct 22, 2010 | 37.54 | 37.72 | 37.42 | 37.59 | 10,345,362 | +0.25(+0.66%) |
Oct 21, 2010 | 37.47 | 37.77 | 36.94 | 37.35 | 21,168,000 | -0.02(-0.05%) |
Oct 20, 2010 | 37.02 | 37.60 | 36.88 | 37.37 | 19,919,680 | +0.48(+1.29%) |
Oct 19, 2010 | 37.25 | 37.32 | 36.58 | 36.89 | 30,418,150 | -0.75(-1.99%) |
Oct 18, 2010 | 37.44 | 37.92 | 37.33 | 37.64 | 17,266,242 | +0.10(+0.27%) |
Oct 15, 2010 | 37.65 | 37.70 | 37.13 | 37.54 | 23,795,720 | +0.10(+0.27%) |
Oct 14, 2010 | 37.37 | 37.70 | 37.13 | 37.44 | 18,143,364 | -0.06(-0.15%) |
Oct 13, 2010 | 37.27 | 37.68 | 37.19 | 37.49 | 23,170,678 | +0.45(+1.22%) |
Oct 12, 2010 | 36.94 | 37.21 | 36.54 | 37.04 | 26,283,652 | -0.06(-0.15%) |
Oct 11, 2010 | 37.02 | 37.29 | 36.96 | 37.10 | 12,691,301 | +0.10(+0.27%) |
Oct 08, 2010 | 37.00 | 37.14 | 36.43 | 37.00 | 24,983,218 | +0.46(+1.25%) |
Oct 07, 2010 | 36.88 | 36.92 | 36.27 | 36.54 | 283 | -0.18(-0.50%) |
Oct 06, 2010 | 36.40 | 36.84 | 36.39 | 36.73 | 22,248,560 | +0.32(+0.89%) |
Oct 05, 2010 | 35.95 | 36.54 | 35.88 | 36.40 | 25,291 | +0.84(+2.35%) |
Oct 04, 2010 | 35.84 | 36.07 | 35.30 | 35.57 | 23,266,254 | -0.45(-1.25%) |
Oct 01, 2010 | 36.02 | 36.10 | 35.67 | 36.02 | 31,562,430 | +0.48(+1.34%) |
Sep 30, 2010 | 35.54 | 35.98 | 35.19 | 35.54 | 36,528,808 | +0.01(+0.04%) |
Sep 29, 2010 | 35.10 | 35.69 | 35.03 | 35.53 | 13,468 | +0.37(+1.06%) |
Sep 28, 2010 | 34.94 | 35.28 | 34.58 | 35.15 | 48,381 | +0.25(+0.71%) |
Sep 27, 2010 | 35.13 | 35.25 | 34.91 | 34.91 | 17,188,638 | -0.13(-0.38%) |
Sep 24, 2010 | 34.68 | 35.21 | 34.53 | 35.04 | 38,853,952 | +0.74(+2.16%) |
Sep 23, 2010 | 34.21 | 34.59 | 34.12 | 34.30 | 157 | -0.22(-0.62%) |
Sep 22, 2010 | 34.70 | 35.10 | 34.49 | 34.51 | 25,468,542 | -0.25(-0.73%) |
Sep 21, 2010 | 34.79 | 34.98 | 34.47 | 34.77 | 963 | +0.03(+0.07%) |
Sep 20, 2010 | 34.27 | 34.88 | 34.12 | 34.74 | 30,639,852 | +0.58(+1.69%) |
Sep 17, 2010 | 34.16 | 34.49 | 34.05 | 34.16 | 22,639,410 | -0.33(-0.96%) |
Sep 15, 2010 | 34.33 | 34.50 | 34.14 | 34.50 | 22,362,960 | -0.07(-0.20%) |
Sep 14, 2010 | 34.62 | 34.85 | 34.42 | 34.56 | 52,252 | -0.12(-0.35%) |
Sep 13, 2010 | 34.71 | 34.75 | 34.44 | 34.68 | 14,437,664 | +0.28(+0.81%) |
Sep 10, 2010 | 34.26 | 34.48 | 34.19 | 34.41 | 12,035,257 | +0.35(+1.04%) |
Sep 09, 2010 | 34.40 | 34.46 | 33.93 | 34.05 | 12,398,193 | +0.07(+0.20%) |
Sep 08, 2010 | 33.73 | 34.15 | 33.71 | 33.98 | 60,491 | +0.29(+0.86%) |
Sep 07, 2010 | 33.95 | 33.98 | 33.59 | 33.69 | 24,291 | -0.51(-1.49%) |
Sep 03, 2010 | 34.10 | 34.36 | 33.92 | 34.20 | 21,001,724 | +0.41(+1.21%) |
Sep 02, 2010 | 33.56 | 33.86 | 33.37 | 33.79 | 36,828 | +0.28(+0.83%) |
Sep 01, 2010 | 32.85 | 33.60 | 32.80 | 33.52 | 30,292,430 | +1.19(+3.67%) |
Aug 31, 2010 | 32.30 | 32.56 | 32.07 | 32.33 | 113,128 | -0.16(-0.51%) |
Aug 30, 2010 | 32.82 | 32.97 | 32.48 | 32.49 | 15,357,229 | -0.38(-1.17%) |
Aug 27, 2010 | 32.88 | 32.94 | 31.76 | 32.88 | 31,230,324 | +0.57(+1.77%) |
Aug 26, 2010 | 32.31 | 32.63 | 31.87 | 32.31 | 17,402,262 | -0.03(-0.09%) |
Aug 25, 2010 | 32.25 | 32.43 | 31.82 | 32.34 | 3,169,460 | -0.10(-0.31%) |
Aug 24, 2010 | 32.50 | 32.87 | 32.32 | 32.44 | 23,362,238 | -0.51(-1.55%) |
Aug 23, 2010 | 33.00 | 33.27 | 32.92 | 32.95 | 12,955,137 | +0.01(+0.04%) |
Aug 20, 2010 | 33.16 | 33.19 | 32.67 | 32.94 | 19,687,942 | -0.41(-1.23%) |
Aug 19, 2010 | 33.73 | 33.79 | 33.16 | 33.35 | 6,446 | -0.55(-1.62%) |
Aug 18, 2010 | 34.13 | 34.16 | 33.59 | 33.90 | 29,236 | -0.33(-0.96%) |
Aug 17, 2010 | 34.00 | 34.40 | 33.84 | 34.22 | 8,421 | +0.56(+1.67%) |
Aug 16, 2010 | 33.49 | 33.76 | 33.29 | 33.66 | 15,824,706 | -0.01(-0.02%) |
Aug 13, 2010 | 33.67 | 33.98 | 33.57 | 33.67 | 14,434,553 | -0.07(-0.21%) |
Aug 12, 2010 | 33.43 | 33.99 | 33.38 | 33.74 | 24,187,782 | -0.18(-0.54%) |
Aug 11, 2010 | 34.32 | 34.38 | 33.81 | 33.92 | 74,577 | -0.86(-2.49%) |
Aug 10, 2010 | 34.79 | 35.14 | 34.62 | 34.79 | 3,802 | -0.47(-1.34%) |
Aug 09, 2010 | 35.28 | 35.38 | 35.04 | 35.26 | 10,639,003 | +0.15(+0.41%) |
Aug 06, 2010 | 35.11 | 35.29 | 34.60 | 35.11 | 28,709,360 | -0.42(-1.19%) |
Aug 05, 2010 | 35.19 | 35.54 | 35.03 | 35.54 | 14,071,789 | +0.11(+0.32%) |
Aug 04, 2010 | 35.25 | 35.51 | 35.08 | 35.42 | 38,470 | +0.27(+0.77%) |
Aug 03, 2010 | 35.02 | 35.38 | 34.86 | 35.15 | 9,033 | -0.01(-0.04%) |