Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.84 | 31.99 | 31.79 | 31.97 | 19,835,952 | +0.08(+0.26%) |
Oct 28, 2010 | 32.03 | 32.03 | 31.75 | 31.88 | 14,734,242 | +0.27(+0.86%) |
Oct 27, 2010 | 31.78 | 31.79 | 31.43 | 31.61 | 22,102,730 | -0.64(-1.99%) |
Oct 25, 2010 | 32.29 | 32.45 | 32.20 | 32.25 | 16,713,145 | +0.35(+1.09%) |
Oct 22, 2010 | 31.92 | 31.99 | 31.78 | 31.90 | 12,526,342 | +0.08(+0.25%) |
Oct 21, 2010 | 32.05 | 32.21 | 31.53 | 31.82 | 26,069,708 | -0.03(-0.10%) |
Oct 20, 2010 | 31.62 | 32.02 | 31.58 | 31.86 | 17,079,844 | +0.53(+1.70%) |
Oct 19, 2010 | 31.60 | 31.81 | 31.21 | 31.32 | 24,395,648 | -1.00(-3.08%) |
Oct 18, 2010 | 32.09 | 32.37 | 32.03 | 32.32 | 28,766,406 | -0.02(-0.06%) |
Oct 15, 2010 | 32.50 | 32.52 | 32.12 | 32.34 | 35,926,888 | -0.07(-0.21%) |
Oct 14, 2010 | 32.39 | 32.51 | 32.21 | 32.41 | 32,550,268 | +0.04(+0.13%) |
Oct 13, 2010 | 32.24 | 32.52 | 32.21 | 32.37 | 32,110,986 | +0.50(+1.57%) |
Oct 12, 2010 | 31.73 | 31.92 | 31.53 | 31.87 | 18,759,476 | -0.13(-0.42%) |
Oct 11, 2010 | 31.99 | 32.05 | 31.89 | 32.00 | 14,445,492 | -0.01(-0.04%) |
Oct 08, 2010 | 32.01 | 32.08 | 31.60 | 32.01 | 18,518,498 | +0.33(+1.05%) |
Oct 07, 2010 | 32.03 | 32.04 | 31.53 | 31.68 | 27,569,796 | -0.31(-0.96%) |
Oct 06, 2010 | 31.90 | 32.03 | 31.88 | 31.99 | 18,285,000 | +0.06(+0.19%) |
Oct 05, 2010 | 31.62 | 32.00 | 31.58 | 31.92 | 27,992,946 | +0.46(+1.47%) |
Oct 04, 2010 | 31.47 | 31.55 | 31.25 | 31.46 | 35,455,604 | -0.03(-0.09%) |
Oct 01, 2010 | 31.49 | 31.54 | 31.27 | 31.49 | 36,006,224 | +0.52(+1.69%) |
Sep 30, 2010 | 31.00 | 31.16 | 30.80 | 30.96 | 26,244,906 | +0.11(+0.36%) |
Sep 29, 2010 | 30.81 | 30.96 | 30.73 | 30.85 | 30,315,474 | +0.11(+0.35%) |
Sep 28, 2010 | 30.59 | 30.81 | 30.36 | 30.74 | 17,399,298 | +0.20(+0.67%) |
Sep 27, 2010 | 30.59 | 30.67 | 30.50 | 30.54 | 20,571,826 | -0.06(-0.20%) |
Sep 24, 2010 | 30.45 | 30.63 | 30.44 | 30.60 | 19,767,042 | +0.53(+1.75%) |
Sep 23, 2010 | 30.06 | 30.33 | 29.99 | 30.08 | 15,824,839 | -0.16(-0.54%) |
Sep 22, 2010 | 30.29 | 30.41 | 30.13 | 30.24 | 17,966,214 | +0.01(+0.02%) |
Sep 21, 2010 | 30.27 | 30.35 | 30.04 | 30.23 | 15,781,918 | -0.02(-0.07%) |
Sep 20, 2010 | 30.00 | 30.29 | 29.91 | 30.25 | 11,829,750 | +0.48(+1.60%) |
Sep 17, 2010 | 29.78 | 29.94 | 29.71 | 29.78 | 11,542,858 | -0.15(-0.50%) |
Sep 15, 2010 | 29.76 | 29.95 | 29.71 | 29.93 | 13,687,302 | +0.02(+0.07%) |
Sep 14, 2010 | 29.78 | 30.06 | 29.72 | 29.91 | 146 | +0.01(+0.05%) |
Sep 13, 2010 | 29.80 | 29.91 | 29.75 | 29.89 | 15,430,116 | +0.61(+2.10%) |
Sep 10, 2010 | 29.20 | 29.29 | 29.16 | 29.28 | 14,700,575 | +0.15(+0.51%) |
Sep 09, 2010 | 29.28 | 29.29 | 29.04 | 29.13 | 19,974,610 | +0.14(+0.49%) |
Sep 08, 2010 | 28.90 | 29.09 | 28.84 | 28.98 | 13,811,745 | +0.29(+1.02%) |
Sep 07, 2010 | 28.91 | 28.92 | 28.67 | 28.69 | 13,833,117 | -0.40(-1.36%) |
Sep 03, 2010 | 29.13 | 29.19 | 28.95 | 29.09 | 23,755,064 | +0.32(+1.11%) |
Sep 02, 2010 | 28.62 | 28.82 | 28.58 | 28.77 | 13,852,184 | +0.01(+0.05%) |
Sep 01, 2010 | 28.34 | 28.82 | 28.30 | 28.75 | 20,646,284 | +0.94(+3.37%) |
Aug 31, 2010 | 27.80 | 27.96 | 27.62 | 27.82 | 49,157 | +0.09(+0.33%) |
Aug 30, 2010 | 27.97 | 28.07 | 27.72 | 27.72 | 11,046,996 | -0.38(-1.36%) |
Aug 27, 2010 | 27.70 | 28.13 | 27.52 | 28.11 | 10,638,744 | +0.56(+2.03%) |
Aug 26, 2010 | 27.87 | 30.69 | 27.50 | 27.55 | 18,694,156 | -0.20(-0.74%) |
Aug 25, 2010 | 27.59 | 27.81 | 27.32 | 27.75 | 146 | -0.12(-0.42%) |
Aug 24, 2010 | 27.83 | 28.00 | 27.63 | 27.87 | 13,527,262 | -0.31(-1.09%) |
Aug 23, 2010 | 28.53 | 28.56 | 28.15 | 28.17 | 26,655,120 | -0.25(-0.89%) |
Aug 20, 2010 | 28.38 | 28.43 | 28.20 | 28.43 | 7,598,222 | -0.03(-0.12%) |
Aug 19, 2010 | 28.72 | 28.77 | 28.30 | 28.46 | 16,466,002 | -0.20(-0.71%) |
Aug 18, 2010 | 28.66 | 28.82 | 28.51 | 28.66 | 11,113,921 | -0.05(-0.17%) |
Aug 17, 2010 | 28.71 | 28.85 | 28.57 | 28.71 | 8,470,533 | +0.31(+1.10%) |
Aug 16, 2010 | 28.18 | 28.44 | 28.09 | 28.40 | 18,277,768 | +0.23(+0.80%) |
Aug 13, 2010 | 28.17 | 28.28 | 28.06 | 28.17 | 23,104,290 | +0.16(+0.58%) |
Aug 12, 2010 | 27.70 | 28.08 | 27.70 | 28.01 | 10,921,796 | +0.03(+0.10%) |
Aug 11, 2010 | 28.26 | 28.26 | 27.91 | 27.98 | 16,569,590 | -0.77(-2.68%) |
Aug 10, 2010 | 28.75 | 29.00 | 28.61 | 28.75 | 18,369,116 | -0.49(-1.68%) |
Aug 09, 2010 | 29.30 | 29.31 | 29.17 | 29.24 | 8,340,857 | +0.16(+0.56%) |
Aug 06, 2010 | 29.08 | 29.13 | 28.78 | 29.08 | 36,735,048 | -0.07(-0.23%) |
Aug 05, 2010 | 29.05 | 29.16 | 28.94 | 29.15 | 17,248,582 | -0.10(-0.35%) |
Aug 04, 2010 | 29.20 | 29.32 | 28.99 | 29.25 | 32,933,876 | +0.10(+0.33%) |
Aug 03, 2010 | 29.07 | 29.25 | 28.93 | 29.16 | 24,191,498 | -0.14(-0.49%) |