Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.18 | 38.41 | 38.00 | 38.28 | 6,157,900 | -0.02(-0.05%) |
Oct 28, 2010 | 38.11 | 38.35 | 37.85 | 38.30 | 4,586,500 | +0.33(+0.87%) |
Oct 27, 2010 | 37.97 | 38.12 | 37.62 | 37.97 | 4,559,500 | -0.52(-1.35%) |
Oct 26, 2010 | 38.68 | 38.82 | 38.27 | 38.49 | 6,226,300 | -0.35(-0.90%) |
Oct 25, 2010 | 38.71 | 39.04 | 38.53 | 38.84 | 7,808,700 | +0.30(+0.78%) |
Oct 22, 2010 | 38.40 | 38.67 | 38.16 | 38.54 | 5,114,700 | +0.11(+0.29%) |
Oct 21, 2010 | 38.13 | 38.63 | 37.98 | 38.43 | 5,953,200 | +0.45(+1.18%) |
Oct 20, 2010 | 37.38 | 38.10 | 37.37 | 37.98 | 5,102,800 | +0.61(+1.63%) |
Oct 19, 2010 | 37.47 | 37.72 | 37.18 | 37.37 | 11,978,100 | -0.50(-1.32%) |
Oct 18, 2010 | 37.90 | 38.05 | 37.64 | 37.87 | 4,548,400 | -0.11(-0.29%) |
Oct 15, 2010 | 38.19 | 38.28 | 37.72 | 37.98 | 8,986,300 | +0.04(+0.11%) |
Oct 14, 2010 | 37.59 | 37.94 | 37.35 | 37.94 | 9,211,200 | +0.29(+0.77%) |
Oct 13, 2010 | 37.19 | 37.86 | 36.64 | 37.65 | 14,017,400 | +0.36(+0.97%) |
Oct 12, 2010 | 37.27 | 37.54 | 36.93 | 37.29 | 10,510,500 | +0.00(+0.00%) |
Oct 11, 2010 | 37.22 | 37.44 | 36.98 | 37.29 | 8,512,400 | -0.08(-0.21%) |
Oct 08, 2010 | 37.13 | 37.52 | 36.91 | 37.37 | 9,995,300 | +0.21(+0.57%) |
Oct 07, 2010 | 37.53 | 37.62 | 36.76 | 37.16 | 12,235,700 | -0.34(-0.91%) |
Oct 06, 2010 | 37.58 | 37.90 | 37.45 | 37.50 | 11,175,200 | -0.15(-0.40%) |
Oct 05, 2010 | 36.53 | 37.78 | 36.51 | 37.65 | 12,019,500 | +1.25(+3.43%) |
Oct 04, 2010 | 37.24 | 37.38 | 36.28 | 36.40 | 11,751,600 | -0.93(-2.49%) |
Oct 01, 2010 | 36.88 | 37.49 | 36.79 | 37.33 | 9,642,900 | +0.60(+1.63%) |
Sep 30, 2010 | 37.38 | 37.58 | 36.37 | 36.73 | 14,940,800 | -0.41(-1.10%) |
Sep 29, 2010 | 37.33 | 37.52 | 37.03 | 37.14 | 12,765,500 | -0.35(-0.93%) |
Sep 28, 2010 | 37.69 | 38.06 | 37.32 | 37.49 | 34,480,200 | -0.21(-0.56%) |
Sep 27, 2010 | 38.14 | 38.42 | 37.66 | 37.70 | 10,169,100 | -0.85(-2.20%) |
Sep 24, 2010 | 38.58 | 39.02 | 38.46 | 38.55 | 8,363,000 | +0.26(+0.68%) |
Sep 23, 2010 | 38.65 | 38.92 | 38.18 | 38.29 | 6,030,500 | -0.82(-2.10%) |
Sep 22, 2010 | 39.14 | 39.36 | 38.74 | 39.11 | 6,217,900 | -0.04(-0.10%) |
Sep 21, 2010 | 39.51 | 39.67 | 38.83 | 39.15 | 9,765,200 | -0.28(-0.71%) |
Sep 20, 2010 | 39.55 | 39.71 | 39.18 | 39.43 | 9,474,500 | +0.01(+0.03%) |
Sep 17, 2010 | 39.31 | 39.44 | 38.86 | 39.42 | 11,984,000 | +0.43(+1.10%) |
Sep 16, 2010 | 38.99 | 39.19 | 38.82 | 38.99 | 5,862,000 | -0.01(-0.03%) |
Sep 15, 2010 | 38.02 | 39.10 | 38.02 | 39.00 | 10,940,400 | +10.15(+35.18%) |
Sep 14, 2010 | 29.15 | 29.19 | 28.84 | 28.85 | 2,910,051 | -0.30(-1.03%) |
Sep 13, 2010 | 28.79 | 29.41 | 28.79 | 29.15 | 3,654,712 | +0.72(+2.53%) |
Sep 10, 2010 | 28.45 | 28.68 | 28.23 | 28.43 | 2,988,591 | +0.05(+0.18%) |
Sep 09, 2010 | 28.33 | 28.85 | 28.32 | 28.38 | 4,611,774 | +0.46(+1.65%) |
Sep 08, 2010 | 28.11 | 28.17 | 27.77 | 27.92 | 4,111,206 | -10.92(-28.12%) |
Sep 07, 2010 | 38.60 | 38.97 | 38.46 | 38.84 | 10,337,300 | +0.05(+0.13%) |
Sep 03, 2010 | 38.91 | 39.25 | 38.73 | 38.79 | 9,419,800 | +0.19(+0.49%) |
Sep 02, 2010 | 38.30 | 38.66 | 38.22 | 38.60 | 8,185,200 | +0.25(+0.65%) |
Sep 01, 2010 | 37.85 | 38.50 | 37.82 | 38.35 | 15,205,500 | +1.07(+2.87%) |
Aug 31, 2010 | 37.61 | 38.01 | 37.02 | 37.28 | 16,634,000 | -0.45(-1.19%) |
Aug 30, 2010 | 38.44 | 38.59 | 37.69 | 37.73 | 15,401,900 | -0.77(-2.00%) |
Aug 27, 2010 | 38.24 | 38.55 | 37.93 | 38.50 | 32,196,200 | +0.20(+0.52%) |
Aug 26, 2010 | 38.44 | 38.44 | 37.68 | 38.30 | 199,785,904 | -0.10(-0.26%) |
Aug 25, 2010 | 38.27 | 38.59 | 38.14 | 38.40 | 27,251,000 | -0.10(-0.26%) |
Aug 24, 2010 | 38.41 | 38.72 | 38.04 | 38.50 | 16,422,800 | -0.39(-1.00%) |
Aug 23, 2010 | 38.87 | 39.05 | 38.54 | 38.89 | 16,396,800 | +0.19(+0.49%) |
Aug 20, 2010 | 38.61 | 38.97 | 38.16 | 38.70 | 36,688,300 | +1.96(+5.33%) |
Aug 19, 2010 | 37.21 | 37.48 | 36.64 | 36.74 | 5,506,200 | -0.73(-1.95%) |
Aug 18, 2010 | 37.34 | 37.67 | 37.03 | 37.47 | 4,925,600 | +0.17(+0.46%) |
Aug 17, 2010 | 37.02 | 37.68 | 36.87 | 37.30 | 6,024,500 | +0.45(+1.22%) |
Aug 16, 2010 | 36.33 | 36.90 | 36.03 | 36.85 | 5,591,300 | +0.37(+1.01%) |
Aug 13, 2010 | 36.39 | 36.73 | 36.32 | 36.48 | 9,865,000 | -0.09(-0.25%) |
Aug 12, 2010 | 36.31 | 36.77 | 36.18 | 36.57 | 5,429,200 | -0.36(-0.97%) |
Aug 11, 2010 | 37.09 | 37.54 | 36.81 | 36.93 | 9,654,600 | -0.64(-1.70%) |
Aug 10, 2010 | 37.83 | 37.91 | 37.26 | 37.57 | 5,835,600 | -0.67(-1.75%) |
Aug 09, 2010 | 37.76 | 38.27 | 37.67 | 38.24 | 6,351,000 | +0.56(+1.49%) |
Aug 06, 2010 | 37.73 | 38.09 | 37.36 | 37.68 | 10,499,800 | -0.57(-1.49%) |
Aug 05, 2010 | 38.30 | 38.49 | 37.96 | 38.25 | 6,439,800 | -0.13(-0.34%) |
Aug 04, 2010 | 38.51 | 38.69 | 38.28 | 38.38 | 8,327,200 | -0.12(-0.31%) |
Aug 03, 2010 | 38.15 | 38.55 | 38.05 | 38.50 | 4,378,800 | +0.03(+0.08%) |