Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.95 | 39.22 | 38.88 | 39.18 | 32,705,622 | +0.16(+0.41%) |
Oct 28, 2010 | 39.14 | 39.30 | 38.92 | 39.02 | 34,724,028 | +0.32(+0.84%) |
Oct 27, 2010 | 38.86 | 38.88 | 38.35 | 38.69 | 39,639,440 | -0.31(-0.80%) |
Oct 25, 2010 | 39.29 | 39.37 | 38.98 | 39.01 | 28,021,844 | -0.08(-0.21%) |
Oct 22, 2010 | 39.19 | 39.21 | 38.97 | 39.09 | 22,628,394 | +0.01(+0.03%) |
Oct 21, 2010 | 39.06 | 39.36 | 38.68 | 39.08 | 36,091,796 | +0.18(+0.47%) |
Oct 20, 2010 | 38.58 | 39.12 | 38.51 | 38.89 | 34,863,924 | +0.52(+1.37%) |
Oct 19, 2010 | 38.65 | 38.91 | 38.06 | 38.37 | 43,052,492 | -0.68(-1.75%) |
Oct 18, 2010 | 38.41 | 39.21 | 38.32 | 39.05 | 38,168,444 | +0.64(+1.67%) |
Oct 15, 2010 | 38.68 | 38.68 | 38.19 | 38.41 | 43,286,740 | -0.06(-0.17%) |
Oct 14, 2010 | 38.33 | 38.56 | 38.23 | 38.48 | 30,187,076 | +0.15(+0.40%) |
Oct 13, 2010 | 38.20 | 38.47 | 38.05 | 38.32 | 38,289,588 | +0.20(+0.53%) |
Oct 12, 2010 | 37.89 | 38.23 | 37.67 | 38.12 | 35,187,440 | +0.09(+0.23%) |
Oct 11, 2010 | 37.92 | 38.19 | 37.89 | 38.03 | 23,513,694 | +0.10(+0.26%) |
Oct 08, 2010 | 37.93 | 38.02 | 37.49 | 37.93 | 37,981,076 | +0.31(+0.83%) |
Oct 07, 2010 | 37.69 | 37.71 | 37.34 | 37.62 | 14,510 | -0.05(-0.14%) |
Oct 06, 2010 | 37.23 | 37.67 | 37.23 | 37.67 | 36,740,348 | +0.40(+1.08%) |
Oct 05, 2010 | 36.88 | 37.36 | 36.78 | 37.27 | 49,097 | +0.63(+1.72%) |
Oct 04, 2010 | 36.84 | 36.96 | 36.44 | 36.64 | 28,685,440 | -0.21(-0.56%) |
Oct 01, 2010 | 36.85 | 36.87 | 36.41 | 36.85 | 41,015,324 | +0.44(+1.21%) |
Sep 30, 2010 | 36.41 | 36.79 | 36.22 | 36.41 | 43,209,940 | +0.12(+0.33%) |
Sep 29, 2010 | 36.40 | 36.54 | 36.10 | 36.29 | 20,072 | -0.28(-0.76%) |
Sep 28, 2010 | 36.31 | 36.68 | 36.10 | 36.57 | 6,011 | +0.21(+0.57%) |
Sep 27, 2010 | 36.53 | 36.58 | 36.34 | 36.36 | 28,245,478 | -0.02(-0.06%) |
Sep 24, 2010 | 36.24 | 36.61 | 36.15 | 36.38 | 42,675,580 | +0.35(+0.98%) |
Sep 23, 2010 | 36.03 | 36.28 | 35.88 | 36.03 | 10,782 | -0.18(-0.49%) |
Sep 22, 2010 | 36.27 | 36.53 | 36.18 | 36.21 | 30,760,978 | -0.05(-0.15%) |
Sep 21, 2010 | 36.33 | 36.47 | 36.09 | 36.26 | 34,834,404 | -0.01(-0.02%) |
Sep 20, 2010 | 35.97 | 36.43 | 35.91 | 36.27 | 36,992,176 | +0.45(+1.27%) |
Sep 17, 2010 | 35.81 | 36.12 | 35.72 | 35.81 | 44,885,364 | -0.13(-0.36%) |
Sep 15, 2010 | 35.80 | 35.96 | 35.57 | 35.94 | 31,855,456 | -0.01(-0.02%) |
Sep 14, 2010 | 35.85 | 36.14 | 35.80 | 35.95 | 21,889 | +0.01(+0.02%) |
Sep 13, 2010 | 36.17 | 36.25 | 35.67 | 35.94 | 39,276,944 | -0.12(-0.33%) |
Sep 10, 2010 | 36.17 | 36.23 | 35.91 | 36.06 | 24,590,900 | +0.09(+0.25%) |
Sep 09, 2010 | 36.24 | 36.29 | 35.89 | 35.97 | 28,045,882 | +0.18(+0.49%) |
Sep 08, 2010 | 35.74 | 36.10 | 35.72 | 35.80 | 68,169 | +0.12(+0.33%) |
Sep 07, 2010 | 35.88 | 35.98 | 35.62 | 35.68 | 31,820 | -0.45(-1.26%) |
Sep 03, 2010 | 36.06 | 36.30 | 35.80 | 36.13 | 37,308,496 | +0.15(+0.43%) |
Sep 02, 2010 | 35.64 | 35.98 | 35.57 | 35.98 | 1,722 | +0.09(+0.25%) |
Sep 01, 2010 | 35.38 | 35.92 | 35.19 | 35.89 | 44,582,108 | +0.99(+2.84%) |
Aug 31, 2010 | 34.88 | 35.08 | 34.47 | 34.90 | 81,090 | +0.12(+0.34%) |
Aug 30, 2010 | 35.09 | 35.29 | 34.78 | 34.78 | 27,591,488 | +0.35(+1.03%) |
Aug 27, 2010 | 34.98 | 35.33 | 34.20 | 34.43 | 47,996,632 | -0.28(-0.80%) |
Aug 26, 2010 | 34.53 | 35.06 | 34.37 | 34.70 | 22,920 | -0.01(-0.02%) |
Aug 25, 2010 | 34.58 | 35.00 | 34.42 | 34.71 | 569,706 | -0.02(-0.05%) |
Aug 24, 2010 | 34.74 | 35.03 | 34.64 | 34.73 | 99,772 | -0.33(-0.94%) |
Aug 23, 2010 | 34.75 | 35.38 | 34.70 | 35.06 | 36,213,396 | +0.36(+1.04%) |
Aug 20, 2010 | 34.78 | 34.81 | 34.50 | 34.70 | 35,662,480 | -0.24(-0.67%) |
Aug 19, 2010 | 35.31 | 35.39 | 34.70 | 34.93 | 28,289 | -0.51(-1.43%) |
Aug 18, 2010 | 35.75 | 35.78 | 35.14 | 35.44 | 20,769 | -0.39(-1.10%) |
Aug 17, 2010 | 35.64 | 36.04 | 35.44 | 35.84 | 33,260 | +0.55(+1.57%) |
Aug 16, 2010 | 35.12 | 35.50 | 34.91 | 35.28 | 24,271,188 | -0.02(-0.05%) |
Aug 13, 2010 | 35.30 | 35.62 | 35.24 | 35.30 | 24,873,948 | -0.19(-0.53%) |
Aug 12, 2010 | 35.18 | 35.68 | 35.09 | 35.49 | 28,780,124 | -0.09(-0.27%) |
Aug 11, 2010 | 35.68 | 35.74 | 35.47 | 35.58 | 41,188,240 | -0.57(-1.57%) |
Aug 10, 2010 | 36.15 | 36.37 | 35.95 | 36.15 | 16,794 | -0.38(-1.05%) |
Aug 09, 2010 | 36.60 | 36.66 | 36.38 | 36.53 | 25,180,578 | +0.28(+0.77%) |
Aug 06, 2010 | 36.25 | 36.56 | 35.83 | 36.25 | 39,481,760 | -0.43(-1.18%) |
Aug 05, 2010 | 36.44 | 36.69 | 36.18 | 36.69 | 34,161,324 | -0.01(-0.02%) |
Aug 04, 2010 | 36.77 | 36.79 | 36.43 | 36.69 | 3,148 | +0.00(+0.00%) |
Aug 03, 2010 | 36.26 | 36.85 | 36.20 | 36.69 | 31,106 | +0.46(+1.26%) |