Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.59 | 42.14 | 40.59 | 41.19 | 8,957,540 | +0.21(+0.52%) |
Oct 28, 2010 | 41.95 | 41.95 | 40.29 | 40.98 | 9,013,038 | -0.40(-0.96%) |
Oct 27, 2010 | 39.29 | 41.83 | 39.16 | 41.38 | 14,965,707 | +4.62(+12.57%) |
Oct 25, 2010 | 37.66 | 38.26 | 36.61 | 36.76 | 11,472,277 | -0.48(-1.28%) |
Oct 22, 2010 | 36.91 | 37.39 | 36.91 | 37.23 | 6,197,347 | +0.49(+1.33%) |
Oct 21, 2010 | 37.52 | 37.56 | 36.33 | 36.74 | 8,313,994 | -0.66(-1.76%) |
Oct 20, 2010 | 36.54 | 37.45 | 36.52 | 37.40 | 5,199,750 | +1.03(+2.82%) |
Oct 19, 2010 | 36.21 | 36.69 | 35.82 | 36.37 | 6,954,064 | -0.64(-1.74%) |
Oct 18, 2010 | 37.16 | 37.30 | 36.50 | 37.02 | 4,954,261 | -0.22(-0.60%) |
Oct 15, 2010 | 37.10 | 37.25 | 36.40 | 37.24 | 5,567,669 | +0.35(+0.96%) |
Oct 14, 2010 | 36.93 | 37.48 | 36.49 | 36.89 | 6,480,071 | -0.01(-0.02%) |
Oct 13, 2010 | 36.17 | 37.24 | 36.17 | 36.90 | 6,348,426 | +1.02(+2.84%) |
Oct 12, 2010 | 35.65 | 36.17 | 35.12 | 35.88 | 4,452,240 | +0.14(+0.39%) |
Oct 11, 2010 | 35.58 | 36.01 | 35.43 | 35.74 | 4,289,144 | +0.02(+0.06%) |
Oct 08, 2010 | 35.72 | 35.89 | 34.92 | 35.72 | 4,002,113 | +0.74(+2.13%) |
Oct 07, 2010 | 35.67 | 35.71 | 34.51 | 34.97 | 2,871 | -0.44(-1.23%) |
Oct 06, 2010 | 35.16 | 35.69 | 35.05 | 35.41 | 6,109,575 | +0.06(+0.17%) |
Oct 05, 2010 | 34.15 | 35.37 | 34.14 | 35.35 | 8,874 | +1.68(+4.98%) |
Oct 04, 2010 | 34.43 | 34.54 | 33.23 | 33.67 | 7,119,558 | -0.95(-2.74%) |
Oct 01, 2010 | 34.62 | 35.02 | 34.38 | 34.62 | 5,658,652 | +0.54(+1.59%) |
Sep 30, 2010 | 34.07 | 34.67 | 33.72 | 34.08 | 21,343 | -0.29(-0.84%) |
Sep 29, 2010 | 33.83 | 34.56 | 33.63 | 34.37 | 6,713,499 | +0.41(+1.22%) |
Sep 28, 2010 | 33.62 | 34.07 | 33.24 | 33.95 | 4,928,684 | +0.51(+1.51%) |
Sep 27, 2010 | 34.02 | 34.17 | 33.39 | 33.45 | 5,891,377 | -0.43(-1.27%) |
Sep 24, 2010 | 33.28 | 34.24 | 33.23 | 33.88 | 7,495,556 | +1.10(+3.37%) |
Sep 23, 2010 | 32.77 | 33.16 | 32.26 | 32.77 | 5,471,096 | -0.08(-0.26%) |
Sep 22, 2010 | 33.01 | 33.42 | 32.69 | 32.86 | 5,889,054 | -0.08(-0.26%) |
Sep 21, 2010 | 32.42 | 33.33 | 32.42 | 32.94 | 7,671,596 | +0.60(+1.85%) |
Sep 20, 2010 | 31.77 | 32.47 | 31.53 | 32.34 | 4,453,625 | +0.71(+2.25%) |
Sep 17, 2010 | 31.63 | 31.74 | 31.23 | 31.63 | 4,787,796 | +0.11(+0.36%) |
Sep 15, 2010 | 31.52 | 31.63 | 31.09 | 31.52 | 4,085,397 | -0.25(-0.77%) |
Sep 14, 2010 | 31.56 | 32.04 | 31.34 | 31.76 | 4,437,999 | +0.10(+0.31%) |
Sep 13, 2010 | 32.08 | 32.18 | 31.59 | 31.66 | 4,145,965 | +0.17(+0.54%) |
Sep 10, 2010 | 30.87 | 31.63 | 30.85 | 31.49 | 4,459,708 | +0.91(+2.98%) |
Sep 09, 2010 | 31.01 | 31.10 | 30.32 | 30.58 | 2,795,981 | +0.04(+0.13%) |
Sep 08, 2010 | 30.54 | 30.89 | 30.24 | 30.54 | 3,670,136 | +0.31(+1.04%) |
Sep 07, 2010 | 30.60 | 30.63 | 30.03 | 30.23 | 584 | -0.76(-2.47%) |
Sep 03, 2010 | 30.79 | 31.13 | 30.61 | 30.99 | 4,561,688 | +0.58(+1.91%) |
Sep 02, 2010 | 29.97 | 30.48 | 29.92 | 30.41 | 5,147,009 | +0.46(+1.53%) |
Sep 01, 2010 | 29.26 | 30.12 | 29.15 | 29.95 | 4,284,316 | +1.25(+4.34%) |
Aug 31, 2010 | 28.59 | 28.85 | 28.28 | 28.71 | 33,231 | -0.11(-0.40%) |
Aug 30, 2010 | 29.07 | 29.36 | 28.79 | 28.82 | 4,092,087 | -0.20(-0.68%) |
Aug 27, 2010 | 29.02 | 29.04 | 27.71 | 29.02 | 5,297,700 | +0.94(+3.35%) |
Aug 26, 2010 | 28.69 | 28.98 | 27.98 | 28.08 | 5,425,340 | -0.50(-1.74%) |
Aug 25, 2010 | 28.91 | 29.02 | 28.39 | 28.58 | 66,934 | -0.59(-2.02%) |
Aug 24, 2010 | 28.86 | 29.50 | 28.66 | 29.17 | 731 | -0.11(-0.39%) |
Aug 23, 2010 | 29.35 | 29.63 | 29.19 | 29.28 | 4,367,315 | +0.06(+0.21%) |
Aug 20, 2010 | 29.37 | 29.50 | 28.73 | 29.22 | 5,190,912 | -0.35(-1.19%) |
Aug 19, 2010 | 30.11 | 30.19 | 29.37 | 29.57 | 731 | -0.65(-2.15%) |
Aug 18, 2010 | 30.61 | 30.63 | 30.08 | 30.22 | 4,837,006 | -0.48(-1.57%) |
Aug 17, 2010 | 30.47 | 30.94 | 30.35 | 30.70 | 4,485,487 | +0.60(+2.01%) |
Aug 16, 2010 | 30.02 | 30.21 | 29.79 | 30.10 | 4,350,020 | -0.08(-0.28%) |
Aug 13, 2010 | 30.18 | 30.60 | 29.91 | 30.18 | 4,371,176 | +0.02(+0.05%) |
Aug 12, 2010 | 29.61 | 30.26 | 29.44 | 30.17 | 6,332,483 | +0.07(+0.23%) |
Aug 11, 2010 | 30.57 | 30.60 | 29.89 | 30.10 | 5,718,793 | -1.05(-3.39%) |
Aug 10, 2010 | 30.97 | 31.32 | 30.55 | 31.15 | 59,032 | -0.24(-0.75%) |
Aug 09, 2010 | 31.94 | 31.94 | 31.07 | 31.39 | 5,628,817 | -0.43(-1.35%) |
Aug 06, 2010 | 31.82 | 31.96 | 31.25 | 31.82 | 5,140,087 | +0.11(+0.34%) |
Aug 05, 2010 | 31.64 | 32.04 | 31.34 | 31.71 | 4,538,600 | -0.28(-0.88%) |
Aug 04, 2010 | 31.29 | 32.12 | 31.29 | 31.99 | 8,227,585 | +0.70(+2.22%) |
Aug 03, 2010 | 31.22 | 31.57 | 30.99 | 31.30 | 5,357,744 | -0.14(-0.44%) |