Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.81 | 38.83 | 38.49 | 38.61 | 4,284,038 | -0.17(-0.45%) |
Oct 28, 2010 | 38.90 | 39.08 | 38.65 | 38.78 | 3,338,797 | +0.03(+0.09%) |
Oct 27, 2010 | 38.64 | 38.88 | 38.45 | 38.75 | 3,164,264 | -0.57(-1.45%) |
Oct 25, 2010 | 39.50 | 39.63 | 39.29 | 39.32 | 3,818,353 | -0.09(-0.24%) |
Oct 22, 2010 | 39.49 | 39.55 | 39.26 | 39.41 | 2,411,510 | -0.09(-0.24%) |
Oct 21, 2010 | 39.35 | 39.70 | 39.16 | 39.51 | 3,441,153 | +0.16(+0.42%) |
Oct 20, 2010 | 39.17 | 39.51 | 39.07 | 39.35 | 3,868,915 | +0.09(+0.24%) |
Oct 19, 2010 | 38.82 | 39.35 | 38.57 | 39.25 | 6,447,276 | +0.02(+0.04%) |
Oct 18, 2010 | 38.97 | 39.35 | 38.89 | 39.23 | 3,477,060 | +0.12(+0.31%) |
Oct 15, 2010 | 39.17 | 39.30 | 39.01 | 39.11 | 3,507,093 | -0.12(-0.31%) |
Oct 14, 2010 | 38.96 | 39.37 | 38.91 | 39.23 | 4,232,498 | +0.16(+0.40%) |
Oct 13, 2010 | 39.26 | 39.29 | 38.74 | 39.08 | 5,502,600 | -0.41(-1.05%) |
Oct 12, 2010 | 39.21 | 39.60 | 39.08 | 39.49 | 4,200,084 | +0.15(+0.37%) |
Oct 11, 2010 | 39.28 | 39.50 | 39.16 | 39.35 | 3,125,274 | -0.19(-0.48%) |
Oct 08, 2010 | 39.54 | 39.57 | 39.04 | 39.54 | 6,515,429 | -0.05(-0.13%) |
Oct 07, 2010 | 39.05 | 39.64 | 38.99 | 39.59 | 7,539,380 | +0.55(+1.42%) |
Oct 06, 2010 | 38.88 | 39.21 | 38.85 | 39.03 | 7,693,440 | +0.04(+0.11%) |
Oct 05, 2010 | 38.04 | 39.21 | 38.02 | 38.99 | 14,307,609 | +0.66(+1.71%) |
Oct 04, 2010 | 38.23 | 38.50 | 38.08 | 38.33 | 5,621,063 | +0.01(+0.02%) |
Oct 01, 2010 | 38.33 | 39.03 | 37.85 | 38.33 | 15,435,408 | +1.63(+4.44%) |
Sep 30, 2010 | 36.69 | 36.96 | 36.19 | 36.70 | 5,197,953 | +0.17(+0.46%) |
Sep 29, 2010 | 36.25 | 36.70 | 36.21 | 36.53 | 3,891,620 | +0.33(+0.91%) |
Sep 28, 2010 | 36.13 | 36.25 | 35.84 | 36.20 | 3,882,880 | +0.21(+0.58%) |
Sep 27, 2010 | 36.12 | 36.43 | 35.99 | 35.99 | 3,993,716 | -0.19(-0.53%) |
Sep 24, 2010 | 36.70 | 36.88 | 36.03 | 36.18 | 6,170,533 | -0.46(-1.25%) |
Sep 23, 2010 | 36.64 | 36.69 | 36.02 | 36.64 | 585 | +0.15(+0.40%) |
Sep 22, 2010 | 35.91 | 36.50 | 35.41 | 36.50 | 5,750,051 | +0.62(+1.73%) |
Sep 21, 2010 | 35.77 | 35.91 | 35.48 | 35.87 | 5,380,094 | -0.01(-0.02%) |
Sep 20, 2010 | 34.95 | 35.91 | 34.95 | 35.88 | 5,143,616 | +0.85(+2.44%) |
Sep 17, 2010 | 35.03 | 35.04 | 34.33 | 35.03 | 9,449,985 | +0.79(+2.32%) |
Sep 15, 2010 | 33.84 | 34.30 | 33.58 | 34.23 | 3,799,316 | +0.37(+1.10%) |
Sep 14, 2010 | 33.57 | 33.95 | 33.57 | 33.86 | 2,885,990 | +0.10(+0.31%) |
Sep 13, 2010 | 33.68 | 33.82 | 33.59 | 33.76 | 2,748,250 | +0.23(+0.70%) |
Sep 10, 2010 | 33.10 | 33.62 | 33.10 | 33.52 | 4,129,882 | +0.53(+1.60%) |
Sep 09, 2010 | 33.27 | 33.27 | 32.92 | 33.00 | 243,171 | +0.07(+0.21%) |
Sep 08, 2010 | 33.14 | 33.40 | 32.89 | 32.93 | 267,603 | -0.19(-0.57%) |
Sep 07, 2010 | 33.34 | 33.52 | 33.06 | 33.12 | 754 | -0.20(-0.60%) |
Sep 03, 2010 | 33.22 | 33.33 | 32.88 | 33.32 | 3,428,502 | +0.51(+1.55%) |
Sep 02, 2010 | 32.28 | 32.83 | 32.14 | 32.81 | 221 | +0.51(+1.58%) |
Sep 01, 2010 | 31.93 | 32.67 | 31.93 | 32.30 | 6,081,383 | +0.72(+2.27%) |
Aug 31, 2010 | 31.55 | 31.83 | 31.48 | 31.58 | 44,233 | -0.34(-1.06%) |
Aug 30, 2010 | 31.92 | 32.25 | 31.78 | 31.92 | 3,677,968 | -0.21(-0.64%) |
Aug 27, 2010 | 32.13 | 32.38 | 31.93 | 32.13 | 4,549,380 | +0.05(+0.16%) |
Aug 26, 2010 | 32.38 | 32.56 | 32.04 | 32.07 | 4,166,715 | -0.12(-0.38%) |
Aug 25, 2010 | 31.88 | 32.29 | 31.81 | 32.19 | 6,588,111 | +0.08(+0.24%) |
Aug 24, 2010 | 32.41 | 32.76 | 32.12 | 32.12 | 1,059 | -0.70(-2.13%) |
Aug 23, 2010 | 33.41 | 33.45 | 32.39 | 32.82 | 6,035,636 | -0.36(-1.09%) |
Aug 20, 2010 | 33.43 | 33.47 | 32.98 | 33.18 | 5,269,504 | -0.41(-1.23%) |
Aug 19, 2010 | 34.04 | 34.22 | 33.38 | 33.59 | 1,870 | -0.66(-1.92%) |
Aug 18, 2010 | 34.29 | 34.33 | 34.02 | 34.25 | 2,618,689 | +0.00(+0.00%) |
Aug 17, 2010 | 33.90 | 34.51 | 33.80 | 34.25 | 3,660,307 | +0.65(+1.93%) |
Aug 16, 2010 | 33.58 | 33.88 | 33.23 | 33.60 | 3,265,857 | +0.05(+0.15%) |
Aug 13, 2010 | 33.55 | 34.12 | 33.53 | 33.55 | 3,976,494 | -0.53(-1.55%) |
Aug 12, 2010 | 33.95 | 34.18 | 33.84 | 34.08 | 4,048,804 | -0.46(-1.33%) |
Aug 11, 2010 | 34.42 | 34.71 | 34.30 | 34.53 | 1,449 | -0.41(-1.19%) |
Aug 10, 2010 | 34.41 | 35.18 | 34.28 | 34.95 | 3,915,602 | -0.09(-0.25%) |
Aug 09, 2010 | 34.60 | 35.19 | 34.53 | 35.04 | 3,266,049 | +0.26(+0.74%) |
Aug 06, 2010 | 34.78 | 34.86 | 34.24 | 34.78 | 4,480,435 | +0.26(+0.75%) |
Aug 05, 2010 | 34.69 | 34.73 | 34.47 | 34.52 | 3,284,288 | -0.32(-0.92%) |
Aug 04, 2010 | 34.52 | 34.91 | 34.47 | 34.84 | 3,899,088 | +0.29(+0.85%) |
Aug 03, 2010 | 34.83 | 35.00 | 34.48 | 34.54 | 4,404,335 | -0.29(-0.82%) |