Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.03 | 38.41 | 38.03 | 38.33 | 1,523,807 | +0.22(+0.57%) |
Oct 28, 2010 | 38.75 | 38.95 | 38.00 | 38.11 | 1,852,826 | -0.46(-1.19%) |
Oct 27, 2010 | 38.54 | 38.79 | 38.31 | 38.57 | 2,257,026 | +0.03(+0.08%) |
Oct 25, 2010 | 38.27 | 38.74 | 38.26 | 38.54 | 1,712,191 | +0.30(+0.78%) |
Oct 22, 2010 | 37.27 | 38.28 | 37.25 | 38.24 | 2,503,006 | +0.97(+2.59%) |
Oct 21, 2010 | 37.45 | 37.45 | 36.47 | 37.28 | 4,398,761 | +0.00(+0.00%) |
Oct 20, 2010 | 39.73 | 39.78 | 37.20 | 37.28 | 7,905,888 | -1.79(-4.57%) |
Oct 19, 2010 | 39.55 | 40.10 | 38.93 | 39.06 | 2,599,207 | -1.16(-2.89%) |
Oct 18, 2010 | 39.34 | 40.26 | 39.18 | 40.22 | 1,718,199 | +0.96(+2.44%) |
Oct 15, 2010 | 39.20 | 39.48 | 38.90 | 39.27 | 1,663,544 | +0.29(+0.74%) |
Oct 14, 2010 | 39.33 | 39.58 | 38.63 | 38.98 | 1,775,348 | -0.51(-1.28%) |
Oct 13, 2010 | 39.53 | 39.84 | 39.47 | 39.48 | 1,244,091 | +0.02(+0.04%) |
Oct 12, 2010 | 39.28 | 39.58 | 39.16 | 39.47 | 619,211 | +0.10(+0.26%) |
Oct 11, 2010 | 39.29 | 39.66 | 39.15 | 39.37 | 746,352 | +0.04(+0.10%) |
Oct 08, 2010 | 39.33 | 39.41 | 38.93 | 39.33 | 995,408 | +0.15(+0.38%) |
Oct 07, 2010 | 39.52 | 39.69 | 38.95 | 39.18 | 1,722,386 | -0.30(-0.77%) |
Oct 06, 2010 | 39.45 | 39.57 | 39.27 | 39.48 | 1,507,611 | -0.03(-0.08%) |
Oct 05, 2010 | 38.92 | 39.55 | 38.88 | 39.52 | 1,223,644 | +0.92(+2.38%) |
Oct 04, 2010 | 38.92 | 39.16 | 38.46 | 38.59 | 1,288,208 | -0.51(-1.30%) |
Oct 01, 2010 | 39.10 | 39.75 | 38.95 | 39.10 | 1,514,180 | -0.26(-0.67%) |
Sep 30, 2010 | 39.37 | 39.44 | 38.73 | 39.36 | 3,333 | +0.74(+1.91%) |
Sep 29, 2010 | 38.77 | 38.92 | 38.60 | 38.63 | 1,008,126 | -0.15(-0.38%) |
Sep 28, 2010 | 37.94 | 38.81 | 37.80 | 38.77 | 1,312,705 | +0.92(+2.43%) |
Sep 27, 2010 | 38.24 | 38.24 | 37.64 | 37.86 | 682,872 | -0.40(-1.04%) |
Sep 24, 2010 | 38.19 | 38.41 | 38.00 | 38.25 | 1,258,650 | +0.28(+0.74%) |
Sep 23, 2010 | 37.97 | 38.47 | 37.78 | 37.97 | 137 | -0.12(-0.31%) |
Sep 22, 2010 | 38.18 | 38.38 | 38.07 | 38.09 | 1,399,514 | -0.10(-0.26%) |
Sep 21, 2010 | 38.57 | 38.88 | 38.10 | 38.19 | 2,098,868 | -0.51(-1.31%) |
Sep 20, 2010 | 37.58 | 38.84 | 37.58 | 38.70 | 1,645,203 | +1.12(+2.98%) |
Sep 17, 2010 | 37.58 | 37.61 | 37.26 | 37.58 | 1,907,338 | -0.12(-0.33%) |
Sep 15, 2010 | 36.83 | 37.70 | 36.77 | 37.70 | 1,371,414 | +0.74(+2.00%) |
Sep 14, 2010 | 36.57 | 37.15 | 36.54 | 36.96 | 1,179,878 | +0.36(+0.98%) |
Sep 13, 2010 | 37.33 | 37.34 | 36.42 | 36.60 | 1,941,833 | -0.56(-1.51%) |
Sep 10, 2010 | 36.23 | 37.33 | 36.19 | 37.16 | 2,312,975 | +0.88(+2.42%) |
Sep 09, 2010 | 35.67 | 36.33 | 35.56 | 36.28 | 1,963,516 | +0.90(+2.55%) |
Sep 08, 2010 | 35.54 | 35.77 | 35.32 | 35.38 | 2,839,015 | -0.07(-0.20%) |
Sep 07, 2010 | 35.55 | 35.95 | 35.44 | 35.45 | 204 | -0.30(-0.85%) |
Sep 03, 2010 | 35.20 | 35.78 | 35.18 | 35.75 | 2,250,846 | +0.72(+2.07%) |
Sep 02, 2010 | 34.91 | 35.11 | 34.79 | 35.03 | 281 | +0.06(+0.18%) |
Sep 01, 2010 | 34.13 | 35.02 | 34.13 | 34.97 | 1,685,409 | +1.06(+3.12%) |
Aug 31, 2010 | 33.86 | 34.47 | 33.77 | 33.91 | 6,841 | -0.62(-1.78%) |
Aug 30, 2010 | 34.76 | 34.94 | 34.52 | 34.52 | 1,381,709 | -0.23(-0.67%) |
Aug 27, 2010 | 34.76 | 35.09 | 34.34 | 34.76 | 1,774,747 | -0.28(-0.80%) |
Aug 26, 2010 | 35.04 | 35.46 | 34.79 | 35.04 | 128 | -0.29(-0.82%) |
Aug 25, 2010 | 35.01 | 35.47 | 34.95 | 35.33 | 1,749,007 | +0.20(+0.58%) |
Aug 24, 2010 | 35.62 | 35.73 | 34.98 | 35.12 | 255 | -0.83(-2.32%) |
Aug 23, 2010 | 36.24 | 36.63 | 35.90 | 35.96 | 1,082,136 | -0.15(-0.41%) |
Aug 20, 2010 | 35.73 | 36.20 | 35.73 | 36.10 | 1,261,385 | +0.09(+0.26%) |
Aug 19, 2010 | 36.86 | 37.00 | 35.98 | 36.01 | 255 | -1.06(-2.86%) |
Aug 18, 2010 | 37.06 | 37.19 | 36.81 | 37.07 | 911,284 | -0.06(-0.17%) |
Aug 17, 2010 | 36.97 | 37.25 | 36.77 | 37.13 | 1,421,093 | +0.48(+1.32%) |
Aug 16, 2010 | 36.62 | 36.84 | 36.30 | 36.65 | 1,257,329 | -0.22(-0.59%) |
Aug 13, 2010 | 36.87 | 37.12 | 36.64 | 36.87 | 1,121,895 | -0.04(-0.11%) |
Aug 12, 2010 | 36.32 | 37.13 | 36.15 | 36.91 | 1,388,043 | +0.05(+0.15%) |
Aug 11, 2010 | 37.61 | 37.61 | 36.62 | 36.85 | 204 | -1.14(-2.99%) |
Aug 10, 2010 | 37.47 | 38.13 | 37.29 | 37.99 | 1,641,055 | +0.33(+0.87%) |
Aug 09, 2010 | 37.51 | 37.78 | 37.47 | 37.66 | 1,141,410 | +0.21(+0.56%) |
Aug 06, 2010 | 37.45 | 37.51 | 36.99 | 37.45 | 1,632,425 | -0.07(-0.19%) |
Aug 05, 2010 | 37.47 | 37.52 | 36.98 | 37.52 | 1,347,822 | -0.06(-0.17%) |
Aug 04, 2010 | 36.90 | 37.69 | 36.89 | 37.58 | 1,900,394 | +0.63(+1.71%) |
Aug 03, 2010 | 37.22 | 37.58 | 36.90 | 36.95 | 2,905,774 | -0.51(-1.35%) |