Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.42 | 35.98 | 35.28 | 35.87 | 5,427,259 | +0.29(+0.82%) |
Oct 28, 2010 | 36.12 | 36.31 | 35.35 | 35.58 | 3,844,007 | -0.31(-0.86%) |
Oct 27, 2010 | 35.57 | 35.94 | 35.10 | 35.88 | 4,678,146 | -0.64(-1.74%) |
Oct 25, 2010 | 36.73 | 37.07 | 36.39 | 36.52 | 3,561,672 | +0.06(+0.15%) |
Oct 22, 2010 | 37.27 | 37.28 | 36.16 | 36.46 | 5,279,183 | -0.56(-1.51%) |
Oct 21, 2010 | 37.64 | 38.10 | 36.60 | 37.02 | 5,631,697 | -0.49(-1.32%) |
Oct 20, 2010 | 37.31 | 37.78 | 37.16 | 37.52 | 3,865,917 | +0.24(+0.64%) |
Oct 19, 2010 | 37.39 | 37.51 | 36.92 | 37.28 | 8,019,153 | -0.69(-1.83%) |
Oct 18, 2010 | 37.42 | 38.24 | 37.31 | 37.97 | 5,964,990 | +0.48(+1.29%) |
Oct 15, 2010 | 37.36 | 37.78 | 37.15 | 37.49 | 8,184,884 | +0.39(+1.04%) |
Oct 14, 2010 | 36.67 | 37.37 | 36.67 | 37.10 | 5,525,922 | +0.10(+0.26%) |
Oct 13, 2010 | 37.36 | 37.56 | 36.85 | 37.00 | 7,613,263 | -0.00(-0.00%) |
Oct 12, 2010 | 36.99 | 37.20 | 36.59 | 37.01 | 3,492,471 | -0.24(-0.65%) |
Oct 11, 2010 | 37.04 | 37.65 | 36.96 | 37.25 | 3,490,592 | +0.04(+0.10%) |
Oct 08, 2010 | 37.21 | 37.35 | 36.65 | 37.21 | 4,484,738 | +0.34(+0.91%) |
Oct 07, 2010 | 37.04 | 37.07 | 36.52 | 36.87 | 5,166,564 | +0.02(+0.04%) |
Oct 06, 2010 | 36.39 | 37.20 | 36.36 | 36.86 | 6,331,047 | +0.45(+1.22%) |
Oct 05, 2010 | 36.20 | 36.58 | 35.70 | 36.41 | 5,636,723 | +0.60(+1.68%) |
Oct 04, 2010 | 35.68 | 36.23 | 35.61 | 35.81 | 8,394,138 | -0.17(-0.47%) |
Oct 01, 2010 | 35.98 | 36.14 | 35.16 | 35.98 | 8,055,505 | +1.20(+3.44%) |
Sep 30, 2010 | 34.78 | 35.49 | 34.31 | 34.78 | 7,986,032 | -0.32(-0.90%) |
Sep 29, 2010 | 34.05 | 35.15 | 33.96 | 35.10 | 7,534,172 | +0.76(+2.22%) |
Sep 28, 2010 | 34.18 | 34.41 | 33.70 | 34.34 | 4,760,896 | +0.20(+0.58%) |
Sep 27, 2010 | 34.51 | 34.78 | 34.12 | 34.14 | 4,180,528 | -0.32(-0.93%) |
Sep 24, 2010 | 34.10 | 34.75 | 33.69 | 34.46 | 7,299,934 | +0.91(+2.72%) |
Sep 23, 2010 | 33.55 | 33.96 | 33.16 | 33.55 | 558 | -0.26(-0.76%) |
Sep 22, 2010 | 33.56 | 34.02 | 33.56 | 33.81 | 9,832,214 | +0.28(+0.83%) |
Sep 21, 2010 | 32.92 | 33.77 | 32.65 | 33.53 | 10,401,233 | +0.71(+2.15%) |
Sep 20, 2010 | 33.45 | 33.62 | 32.68 | 32.82 | 12,784,728 | -0.52(-1.55%) |
Sep 17, 2010 | 33.34 | 34.08 | 32.86 | 33.34 | 18,898,700 | -0.92(-2.70%) |
Sep 15, 2010 | 34.32 | 34.48 | 33.95 | 34.26 | 7,437,308 | -0.23(-0.67%) |
Sep 14, 2010 | 34.37 | 34.85 | 34.16 | 34.50 | 4,129,108 | -0.03(-0.10%) |
Sep 13, 2010 | 34.85 | 34.85 | 34.29 | 34.53 | 4,192,005 | +0.03(+0.10%) |
Sep 10, 2010 | 33.53 | 34.63 | 33.53 | 34.50 | 8,054,767 | +1.06(+3.17%) |
Sep 09, 2010 | 34.21 | 34.23 | 33.12 | 33.44 | 4,653,338 | -0.34(-1.00%) |
Sep 08, 2010 | 33.19 | 33.91 | 33.19 | 33.77 | 5,609,085 | +0.58(+1.76%) |
Sep 07, 2010 | 33.40 | 33.63 | 33.05 | 33.19 | 721 | -0.61(-1.79%) |
Sep 03, 2010 | 33.80 | 34.19 | 33.59 | 33.80 | 5,583,095 | +0.31(+0.94%) |
Sep 02, 2010 | 33.70 | 33.70 | 33.09 | 33.48 | 4,359,886 | -0.17(-0.50%) |
Sep 01, 2010 | 33.03 | 33.69 | 32.66 | 33.65 | 8,283,375 | +1.13(+3.49%) |
Aug 31, 2010 | 32.47 | 33.04 | 32.14 | 32.52 | 23,547 | -0.35(-1.07%) |
Aug 30, 2010 | 33.39 | 33.65 | 32.75 | 32.87 | 6,464,780 | -0.58(-1.73%) |
Aug 27, 2010 | 33.45 | 33.53 | 32.10 | 33.45 | 5,763,795 | +0.89(+2.73%) |
Aug 26, 2010 | 32.95 | 33.31 | 32.24 | 32.56 | 6,129,242 | -0.16(-0.50%) |
Aug 25, 2010 | 32.89 | 32.92 | 31.96 | 32.72 | 79,436 | -0.43(-1.30%) |
Aug 24, 2010 | 33.78 | 33.85 | 32.75 | 33.15 | 900 | -1.17(-3.40%) |
Aug 23, 2010 | 34.28 | 34.78 | 34.19 | 34.32 | 5,323,235 | +0.12(+0.34%) |
Aug 20, 2010 | 34.14 | 34.31 | 33.83 | 34.20 | 7,553,817 | -0.04(-0.11%) |
Aug 19, 2010 | 34.79 | 35.02 | 34.09 | 34.24 | 900 | -0.68(-1.96%) |
Aug 18, 2010 | 35.46 | 35.54 | 34.41 | 34.93 | 8,094,889 | -0.68(-1.90%) |
Aug 17, 2010 | 35.57 | 35.77 | 35.09 | 35.60 | 6,539,834 | +0.40(+1.14%) |
Aug 16, 2010 | 34.98 | 35.24 | 34.46 | 35.20 | 7,206,751 | -0.03(-0.08%) |
Aug 13, 2010 | 35.23 | 35.89 | 35.06 | 35.23 | 10,876,079 | -0.45(-1.25%) |
Aug 12, 2010 | 35.69 | 36.61 | 35.55 | 35.68 | 7,914,571 | -0.68(-1.87%) |
Aug 11, 2010 | 36.89 | 37.11 | 36.19 | 36.36 | 1,790 | -1.32(-3.50%) |
Aug 10, 2010 | 36.96 | 37.94 | 36.85 | 37.68 | 12,818,031 | +0.28(+0.76%) |
Aug 09, 2010 | 37.48 | 37.64 | 36.71 | 37.39 | 7,025,784 | +0.25(+0.69%) |
Aug 06, 2010 | 37.14 | 37.31 | 35.64 | 37.14 | 18,395,626 | -1.19(-3.10%) |
Aug 05, 2010 | 38.26 | 38.50 | 37.83 | 38.33 | 4,726,499 | -0.21(-0.54%) |
Aug 04, 2010 | 38.18 | 38.82 | 37.98 | 38.54 | 4,275,224 | +0.49(+1.28%) |
Aug 03, 2010 | 38.27 | 38.48 | 37.86 | 38.05 | 5,622,770 | -0.30(-0.79%) |