Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.46 | 36.92 | 36.36 | 36.73 | 3,493,718 | +0.18(+0.48%) |
Oct 28, 2010 | 36.85 | 37.00 | 36.29 | 36.55 | 3,548,492 | -0.07(-0.20%) |
Oct 27, 2010 | 36.57 | 37.21 | 36.43 | 36.62 | 6,959,146 | -0.17(-0.46%) |
Oct 25, 2010 | 37.48 | 37.48 | 36.69 | 36.79 | 6,020,484 | -0.49(-1.32%) |
Oct 22, 2010 | 36.65 | 37.29 | 36.56 | 37.28 | 7,444,944 | +0.79(+2.17%) |
Oct 21, 2010 | 35.83 | 37.04 | 35.70 | 36.49 | 11,347,561 | +0.56(+1.55%) |
Oct 20, 2010 | 36.09 | 36.42 | 35.43 | 35.94 | 8,744,078 | -0.20(-0.57%) |
Oct 19, 2010 | 35.72 | 36.67 | 35.72 | 36.14 | 8,822,916 | +0.02(+0.06%) |
Oct 18, 2010 | 34.80 | 36.16 | 34.76 | 36.12 | 5,703,813 | +1.15(+3.29%) |
Oct 15, 2010 | 35.45 | 35.59 | 34.54 | 34.97 | 11,178,207 | -0.29(-0.83%) |
Oct 14, 2010 | 35.93 | 35.93 | 34.73 | 35.26 | 11,263,180 | -0.80(-2.21%) |
Oct 13, 2010 | 36.36 | 36.71 | 35.97 | 36.06 | 6,973,995 | -0.02(-0.06%) |
Oct 12, 2010 | 35.85 | 36.21 | 35.43 | 36.08 | 7,505,842 | +0.14(+0.40%) |
Oct 11, 2010 | 36.07 | 36.26 | 35.77 | 35.94 | 4,495,047 | -0.16(-0.45%) |
Oct 08, 2010 | 36.10 | 36.34 | 35.88 | 36.10 | 5,163,473 | -0.01(-0.04%) |
Oct 07, 2010 | 36.81 | 36.96 | 35.83 | 36.11 | 5,806,911 | -0.46(-1.26%) |
Oct 06, 2010 | 36.23 | 36.70 | 36.00 | 36.58 | 6,440,836 | +0.20(+0.56%) |
Oct 05, 2010 | 35.71 | 36.69 | 35.57 | 36.37 | 8,731,993 | +0.94(+2.65%) |
Oct 04, 2010 | 35.81 | 36.23 | 35.26 | 35.43 | 5,373,823 | -0.50(-1.40%) |
Oct 01, 2010 | 35.94 | 36.04 | 35.32 | 35.94 | 7,364,872 | +0.39(+1.10%) |
Sep 30, 2010 | 35.56 | 35.88 | 35.17 | 35.54 | 8,019,469 | +0.32(+0.90%) |
Sep 29, 2010 | 35.45 | 35.60 | 35.07 | 35.23 | 6,517,039 | -0.48(-1.33%) |
Sep 28, 2010 | 35.02 | 35.83 | 34.94 | 35.70 | 42,210 | +0.70(+2.00%) |
Sep 27, 2010 | 36.00 | 36.01 | 34.96 | 35.00 | 6,937,643 | -1.09(-3.03%) |
Sep 24, 2010 | 35.53 | 36.13 | 35.02 | 36.10 | 9,328,024 | +1.12(+3.21%) |
Sep 23, 2010 | 34.98 | 35.70 | 34.51 | 34.98 | 12,726,009 | +0.11(+0.31%) |
Sep 22, 2010 | 35.59 | 35.76 | 34.54 | 34.87 | 16,548,225 | -0.87(-2.44%) |
Sep 21, 2010 | 36.92 | 37.15 | 35.73 | 35.74 | 12,278,747 | -0.97(-2.65%) |
Sep 20, 2010 | 37.11 | 37.15 | 36.61 | 36.71 | 8,333,136 | -0.25(-0.68%) |
Sep 17, 2010 | 36.96 | 37.48 | 36.58 | 36.96 | 4,970,472 | -0.33(-0.88%) |
Sep 15, 2010 | 37.31 | 37.38 | 36.49 | 37.29 | 5,946,204 | -0.31(-0.81%) |
Sep 14, 2010 | 38.13 | 38.19 | 37.28 | 37.60 | 294 | -0.72(-1.88%) |
Sep 13, 2010 | 37.91 | 39.02 | 37.91 | 38.32 | 6,425,992 | +1.07(+2.89%) |
Sep 10, 2010 | 37.22 | 37.64 | 37.00 | 37.24 | 3,657,390 | +0.04(+0.11%) |
Sep 09, 2010 | 37.25 | 37.59 | 36.72 | 37.20 | 7,431 | +0.52(+1.41%) |
Sep 08, 2010 | 36.00 | 36.93 | 35.83 | 36.68 | 4,128,395 | +0.65(+1.81%) |
Sep 07, 2010 | 37.02 | 37.02 | 35.94 | 36.03 | 824 | -1.33(-3.55%) |
Sep 03, 2010 | 37.19 | 37.52 | 36.83 | 37.36 | 5,068,925 | +0.56(+1.52%) |
Sep 02, 2010 | 36.11 | 36.83 | 36.04 | 36.80 | 147 | +0.63(+1.73%) |
Sep 01, 2010 | 35.28 | 36.34 | 34.96 | 36.17 | 9,457,448 | +1.59(+4.60%) |
Aug 31, 2010 | 34.56 | 35.01 | 34.07 | 34.58 | 18,479 | +0.24(+0.69%) |
Aug 30, 2010 | 35.07 | 35.14 | 34.32 | 34.34 | 4,432,998 | -0.12(-0.34%) |
Aug 27, 2010 | 35.34 | 35.41 | 34.14 | 34.46 | 7,054,091 | -0.23(-0.67%) |
Aug 26, 2010 | 34.69 | 35.28 | 34.34 | 34.69 | 10,707 | +0.32(+0.93%) |
Aug 25, 2010 | 34.17 | 34.51 | 33.62 | 34.37 | 14,877 | -0.01(-0.04%) |
Aug 24, 2010 | 35.01 | 35.18 | 34.34 | 34.39 | 1,032 | -1.08(-3.05%) |
Aug 23, 2010 | 36.25 | 36.38 | 35.45 | 35.47 | 7,122,241 | -0.39(-1.10%) |
Aug 20, 2010 | 36.91 | 36.96 | 35.69 | 35.86 | 10,435,461 | -1.06(-2.87%) |
Aug 19, 2010 | 38.04 | 38.31 | 36.90 | 36.92 | 1,032 | -1.34(-3.50%) |
Aug 18, 2010 | 37.77 | 38.33 | 37.42 | 38.26 | 6,100,177 | +0.57(+1.52%) |
Aug 17, 2010 | 38.25 | 38.33 | 37.60 | 37.69 | 4,462 | -0.15(-0.40%) |
Aug 16, 2010 | 37.28 | 37.94 | 37.21 | 37.84 | 4,150,743 | +0.37(+1.00%) |
Aug 13, 2010 | 37.47 | 38.39 | 37.42 | 37.47 | 6,911,586 | -0.68(-1.78%) |
Aug 12, 2010 | 37.91 | 38.72 | 37.91 | 38.15 | 6,204,999 | -0.45(-1.16%) |
Aug 11, 2010 | 39.18 | 39.55 | 38.52 | 38.59 | 1,176 | -1.33(-3.34%) |
Aug 10, 2010 | 38.96 | 40.26 | 38.96 | 39.93 | 6,044,109 | +0.47(+1.19%) |
Aug 09, 2010 | 40.25 | 40.27 | 39.20 | 39.46 | 7,285,813 | -0.55(-1.38%) |
Aug 06, 2010 | 40.01 | 40.45 | 39.23 | 40.01 | 5,822,225 | -0.91(-2.23%) |
Aug 05, 2010 | 40.70 | 41.05 | 40.47 | 40.92 | 2,974 | -0.11(-0.27%) |
Aug 04, 2010 | 41.11 | 41.15 | 40.65 | 41.03 | 4,423,680 | -0.01(-0.03%) |
Aug 03, 2010 | 41.27 | 41.36 | 40.77 | 41.04 | 14,877 | -0.41(-1.00%) |