Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.10 | 35.55 | 35.08 | 35.23 | 7,621,496 | +0.24(+0.68%) |
Oct 28, 2010 | 33.90 | 35.29 | 33.82 | 34.99 | 12,536,192 | +1.75(+5.25%) |
Oct 27, 2010 | 33.22 | 33.30 | 32.58 | 33.25 | 8,254,885 | -0.44(-1.31%) |
Oct 25, 2010 | 34.02 | 34.13 | 33.45 | 33.69 | 6,122,264 | +0.47(+1.43%) |
Oct 22, 2010 | 33.21 | 33.24 | 32.68 | 33.22 | 4,357,613 | +0.13(+0.41%) |
Oct 21, 2010 | 33.66 | 33.86 | 32.79 | 33.08 | 8,754,474 | -0.45(-1.34%) |
Oct 20, 2010 | 33.34 | 33.75 | 33.23 | 33.53 | 7,347,777 | +0.35(+1.05%) |
Oct 19, 2010 | 33.46 | 33.62 | 32.93 | 33.19 | 12,881,559 | -1.58(-4.55%) |
Oct 18, 2010 | 34.80 | 34.93 | 34.47 | 34.77 | 6,717,775 | -0.36(-1.01%) |
Oct 15, 2010 | 35.47 | 35.62 | 34.90 | 35.12 | 8,967,767 | -0.44(-1.24%) |
Oct 14, 2010 | 35.83 | 35.98 | 35.37 | 35.56 | 7,489,806 | -0.18(-0.51%) |
Oct 13, 2010 | 35.28 | 36.02 | 35.17 | 35.74 | 11,111,028 | +1.00(+2.89%) |
Oct 12, 2010 | 34.47 | 34.80 | 34.00 | 34.74 | 6,705,801 | -0.02(-0.06%) |
Oct 11, 2010 | 34.62 | 35.03 | 34.23 | 34.76 | 5,335,098 | -0.03(-0.09%) |
Oct 08, 2010 | 34.79 | 35.12 | 34.45 | 34.79 | 6,804,910 | +0.29(+0.85%) |
Oct 07, 2010 | 35.88 | 35.94 | 34.23 | 34.50 | 22,035 | -1.18(-3.32%) |
Oct 06, 2010 | 35.07 | 35.78 | 34.81 | 35.69 | 9,596,384 | +0.86(+2.47%) |
Oct 05, 2010 | 34.60 | 35.20 | 34.42 | 34.82 | 10,804 | +0.92(+2.73%) |
Oct 04, 2010 | 34.42 | 34.46 | 33.66 | 33.90 | 5,873,479 | -0.63(-1.83%) |
Oct 01, 2010 | 34.53 | 34.99 | 34.26 | 34.53 | 7,614,400 | +0.16(+0.46%) |
Sep 30, 2010 | 34.90 | 34.97 | 33.89 | 34.37 | 2,346 | -0.45(-1.29%) |
Sep 29, 2010 | 34.94 | 34.98 | 34.57 | 34.82 | 13,075 | -0.02(-0.07%) |
Sep 28, 2010 | 34.12 | 34.97 | 33.63 | 34.85 | 6,094 | +0.40(+1.17%) |
Sep 27, 2010 | 34.60 | 34.67 | 34.30 | 34.45 | 4,679,564 | -0.16(-0.46%) |
Sep 24, 2010 | 35.02 | 35.14 | 34.23 | 34.60 | 6,889,754 | +0.02(+0.05%) |
Sep 23, 2010 | 34.89 | 34.95 | 34.36 | 34.59 | 17,846 | -0.43(-1.24%) |
Sep 22, 2010 | 35.34 | 35.51 | 34.75 | 35.02 | 7,448,017 | +0.12(+0.34%) |
Sep 21, 2010 | 34.34 | 34.98 | 33.81 | 34.90 | 8,211 | +0.39(+1.12%) |
Sep 20, 2010 | 33.90 | 34.74 | 33.83 | 34.52 | 8,321,729 | +0.82(+2.44%) |
Sep 17, 2010 | 33.70 | 34.27 | 33.51 | 33.70 | 7,095,911 | -0.08(-0.23%) |
Sep 15, 2010 | 33.78 | 34.11 | 33.58 | 33.77 | 6,934,725 | -0.15(-0.43%) |
Sep 14, 2010 | 33.16 | 34.54 | 33.11 | 33.92 | 17,037 | +1.20(+3.67%) |
Sep 13, 2010 | 32.83 | 33.01 | 32.47 | 32.72 | 4,956,039 | -0.01(-0.02%) |
Sep 10, 2010 | 32.52 | 33.05 | 32.47 | 32.73 | 4,166,351 | +0.04(+0.12%) |
Sep 09, 2010 | 33.37 | 33.37 | 32.51 | 32.69 | 29,260 | -0.53(-1.59%) |
Sep 08, 2010 | 33.65 | 33.82 | 33.14 | 33.22 | 5,662 | -0.17(-0.50%) |
Sep 07, 2010 | 34.22 | 34.37 | 33.10 | 33.38 | 4,560 | -0.44(-1.31%) |
Sep 03, 2010 | 34.16 | 34.28 | 33.20 | 33.83 | 6,967,619 | -0.76(-2.19%) |
Sep 02, 2010 | 34.66 | 34.80 | 34.10 | 34.58 | 7,582 | +0.31(+0.90%) |
Sep 01, 2010 | 35.25 | 35.35 | 34.16 | 34.28 | 6,830,474 | -0.49(-1.41%) |
Aug 31, 2010 | 34.95 | 35.70 | 34.70 | 34.76 | 8,214 | +0.20(+0.57%) |
Aug 30, 2010 | 34.67 | 35.14 | 34.52 | 34.57 | 4,809,582 | -0.44(-1.26%) |
Aug 27, 2010 | 34.11 | 35.10 | 33.95 | 35.01 | 11,018,334 | +0.81(+2.35%) |
Aug 26, 2010 | 33.26 | 34.30 | 33.25 | 34.20 | 63,554 | +1.07(+3.24%) |
Aug 25, 2010 | 32.26 | 33.21 | 32.24 | 33.13 | 8,309 | +1.04(+3.25%) |
Aug 24, 2010 | 31.73 | 32.75 | 31.65 | 32.09 | 17,509 | -0.36(-1.10%) |
Aug 23, 2010 | 33.11 | 33.13 | 32.39 | 32.44 | 3,155,913 | -0.63(-1.91%) |
Aug 20, 2010 | 32.89 | 33.08 | 32.17 | 33.08 | 5,290,420 | -0.24(-0.73%) |
Aug 19, 2010 | 33.75 | 33.98 | 32.84 | 33.32 | 18,972 | -0.35(-1.03%) |
Aug 18, 2010 | 32.18 | 33.70 | 31.93 | 33.67 | 40,050 | +1.43(+4.43%) |
Aug 17, 2010 | 32.15 | 32.55 | 31.88 | 32.24 | 1,963 | +0.33(+1.03%) |
Aug 16, 2010 | 31.74 | 32.05 | 31.50 | 31.91 | 4,291,647 | +0.61(+1.94%) |
Aug 13, 2010 | 31.30 | 31.91 | 31.28 | 31.30 | 4,719,118 | -0.44(-1.39%) |
Aug 12, 2010 | 31.41 | 31.93 | 31.25 | 31.74 | 6,195,195 | +0.78(+2.52%) |
Aug 11, 2010 | 31.67 | 31.95 | 30.85 | 30.96 | 6,666,442 | -0.24(-0.78%) |
Aug 10, 2010 | 31.21 | 32.03 | 31.07 | 31.21 | 18,675 | -0.55(-1.74%) |
Aug 09, 2010 | 31.95 | 32.00 | 31.46 | 31.76 | 3,602,418 | -0.19(-0.59%) |
Aug 06, 2010 | 31.95 | 32.44 | 31.83 | 31.95 | 4,843,086 | +0.37(+1.17%) |
Aug 05, 2010 | 31.78 | 31.78 | 31.32 | 31.58 | 4,325,093 | +0.02(+0.05%) |
Aug 04, 2010 | 31.34 | 31.77 | 31.24 | 31.56 | 16,895 | +0.83(+2.70%) |
Aug 03, 2010 | 31.04 | 31.34 | 30.69 | 30.73 | 49,271 | -0.09(-0.31%) |