Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.20 | 34.37 | 34.14 | 34.36 | 51,083,764 | +0.10(+0.28%) |
Oct 28, 2010 | 34.36 | 34.39 | 34.08 | 34.26 | 61,646,584 | +0.22(+0.63%) |
Oct 27, 2010 | 34.14 | 34.14 | 33.73 | 34.05 | 94,545,480 | -0.62(-1.78%) |
Oct 25, 2010 | 34.71 | 34.93 | 34.64 | 34.66 | 72,416,704 | +0.37(+1.09%) |
Oct 22, 2010 | 34.40 | 34.43 | 34.18 | 34.29 | 57,507,772 | +0.06(+0.17%) |
Oct 21, 2010 | 34.45 | 34.64 | 33.89 | 34.23 | 114,588,720 | -0.02(-0.07%) |
Oct 20, 2010 | 34.00 | 34.48 | 33.97 | 34.26 | 83,606,040 | +0.54(+1.59%) |
Oct 19, 2010 | 34.03 | 34.14 | 33.58 | 33.72 | 120,941,712 | -1.10(-3.17%) |
Oct 18, 2010 | 34.54 | 34.87 | 34.48 | 34.82 | 69,661,320 | +0.01(+0.04%) |
Oct 15, 2010 | 35.03 | 35.04 | 34.55 | 34.81 | 112,716,800 | -0.04(-0.12%) |
Oct 14, 2010 | 34.88 | 35.01 | 34.67 | 34.85 | 68,125,968 | -0.07(-0.20%) |
Oct 13, 2010 | 34.67 | 35.02 | 34.66 | 34.92 | 92,871,376 | +0.64(+1.87%) |
Oct 12, 2010 | 34.11 | 34.35 | 33.92 | 34.28 | 85,394,784 | -0.14(-0.41%) |
Oct 11, 2010 | 34.38 | 34.49 | 34.29 | 34.42 | 43,508,216 | -0.02(-0.06%) |
Oct 08, 2010 | 34.44 | 34.49 | 33.93 | 34.44 | 72,486,672 | +0.41(+1.20%) |
Oct 07, 2010 | 34.41 | 34.42 | 33.86 | 34.03 | 6,177 | -0.31(-0.89%) |
Oct 06, 2010 | 34.34 | 34.44 | 34.27 | 34.34 | 67,569,944 | -0.01(-0.04%) |
Oct 05, 2010 | 33.99 | 34.42 | 33.95 | 34.35 | 2,542 | +0.61(+1.81%) |
Oct 04, 2010 | 33.82 | 33.91 | 33.58 | 33.74 | 66,916,468 | -0.10(-0.31%) |
Oct 01, 2010 | 33.85 | 33.90 | 33.60 | 33.85 | 93,542,728 | +0.49(+1.47%) |
Sep 30, 2010 | 33.40 | 33.52 | 33.12 | 33.35 | 81,205,392 | +0.19(+0.58%) |
Sep 29, 2010 | 33.07 | 33.31 | 33.02 | 33.16 | 78,268,640 | +0.11(+0.34%) |
Sep 28, 2010 | 32.85 | 33.11 | 32.59 | 33.05 | 805 | +0.24(+0.73%) |
Sep 27, 2010 | 32.85 | 32.94 | 32.76 | 32.81 | 54,119,784 | -0.06(-0.19%) |
Sep 24, 2010 | 32.67 | 32.89 | 32.67 | 32.87 | 77,757,600 | +0.60(+1.85%) |
Sep 23, 2010 | 32.28 | 32.61 | 32.19 | 32.27 | 134 | -0.21(-0.64%) |
Sep 22, 2010 | 32.52 | 32.71 | 32.39 | 32.48 | 61,190,004 | +0.02(+0.07%) |
Sep 21, 2010 | 32.57 | 32.65 | 32.27 | 32.46 | 536 | -0.10(-0.30%) |
Sep 20, 2010 | 32.28 | 32.59 | 32.18 | 32.56 | 72,300,904 | +0.51(+1.58%) |
Sep 17, 2010 | 32.05 | 32.27 | 32.01 | 32.05 | 53,849,432 | -0.22(-0.67%) |
Sep 15, 2010 | 32.10 | 32.29 | 32.01 | 32.27 | 55,177,240 | +0.04(+0.14%) |
Sep 14, 2010 | 32.15 | 32.43 | 32.02 | 32.22 | 520 | -0.01(-0.05%) |
Sep 13, 2010 | 32.09 | 32.27 | 32.06 | 32.24 | 84,977,888 | +0.75(+2.39%) |
Sep 10, 2010 | 31.38 | 31.54 | 31.34 | 31.48 | 44,612,980 | +0.11(+0.35%) |
Sep 09, 2010 | 31.52 | 31.54 | 31.22 | 31.37 | 134 | +0.18(+0.58%) |
Sep 08, 2010 | 31.09 | 31.32 | 31.04 | 31.19 | 54,513,216 | +0.33(+1.08%) |
Sep 07, 2010 | 31.12 | 31.14 | 30.84 | 30.86 | 60,684,224 | -0.45(-1.45%) |
Sep 03, 2010 | 31.32 | 31.42 | 31.15 | 31.31 | 65,391,452 | +0.36(+1.18%) |
Sep 02, 2010 | 30.84 | 31.01 | 30.73 | 30.95 | 671 | +0.05(+0.17%) |
Sep 01, 2010 | 30.39 | 30.91 | 30.37 | 30.90 | 111,993,872 | +1.10(+3.67%) |
Aug 31, 2010 | 29.78 | 29.96 | 29.60 | 29.80 | 244,166 | +0.10(+0.35%) |
Aug 30, 2010 | 29.98 | 30.11 | 29.70 | 29.70 | 70,302,400 | -0.47(-1.56%) |
Aug 27, 2010 | 30.07 | 30.17 | 29.48 | 30.17 | 103,364,376 | +0.36(+1.20%) |
Aug 26, 2010 | 29.82 | 29.99 | 29.47 | 29.81 | 43,359 | +0.07(+0.25%) |
Aug 25, 2010 | 29.59 | 29.82 | 29.29 | 29.73 | 845 | -0.16(-0.55%) |
Aug 24, 2010 | 29.93 | 30.05 | 29.66 | 29.90 | 1,342 | -0.39(-1.28%) |
Aug 23, 2010 | 30.63 | 30.74 | 30.27 | 30.28 | 60,090,756 | -0.28(-0.90%) |
Aug 20, 2010 | 30.54 | 30.58 | 30.31 | 30.56 | 72,663,832 | -0.09(-0.29%) |
Aug 19, 2010 | 30.90 | 30.98 | 30.46 | 30.65 | 76,146,168 | -0.24(-0.77%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.69 | 30.89 | 51,019,084 | -0.02(-0.07%) |
Aug 17, 2010 | 30.90 | 31.08 | 30.78 | 30.91 | 402 | +0.32(+1.05%) |
Aug 16, 2010 | 30.29 | 30.62 | 30.22 | 30.59 | 46,512,252 | +0.28(+0.93%) |
Aug 13, 2010 | 30.31 | 30.41 | 30.18 | 30.31 | 38,489,556 | +0.19(+0.64%) |
Aug 12, 2010 | 29.81 | 30.23 | 29.78 | 30.11 | 58,952,316 | +0.02(+0.07%) |
Aug 11, 2010 | 30.43 | 30.43 | 30.04 | 30.09 | 64,886 | -0.94(-3.03%) |
Aug 10, 2010 | 31.02 | 31.28 | 30.86 | 31.03 | 35,143 | -0.48(-1.54%) |
Aug 09, 2010 | 31.56 | 31.58 | 31.41 | 31.51 | 36,309,752 | +0.16(+0.52%) |
Aug 06, 2010 | 31.35 | 31.43 | 30.99 | 31.35 | 88,230,720 | -0.04(-0.14%) |
Aug 05, 2010 | 31.31 | 31.44 | 31.19 | 31.39 | 58,590,972 | -0.14(-0.45%) |
Aug 04, 2010 | 31.50 | 31.61 | 31.29 | 31.54 | 13,683 | +0.04(+0.14%) |
Aug 03, 2010 | 31.39 | 31.61 | 31.24 | 31.49 | 805 | -0.17(-0.54%) |