Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.44 | 34.60 | 34.38 | 34.59 | 50,738,372 | +0.10(+0.28%) |
Oct 28, 2010 | 34.59 | 34.62 | 34.32 | 34.50 | 61,229,776 | +0.22(+0.63%) |
Oct 27, 2010 | 34.38 | 34.38 | 33.96 | 34.28 | 93,906,232 | -0.62(-1.78%) |
Oct 25, 2010 | 34.95 | 35.17 | 34.88 | 34.90 | 71,927,072 | +0.38(+1.09%) |
Oct 22, 2010 | 34.63 | 34.66 | 34.41 | 34.53 | 57,118,948 | +0.06(+0.17%) |
Oct 21, 2010 | 34.68 | 34.88 | 34.12 | 34.47 | 113,813,960 | -0.02(-0.07%) |
Oct 20, 2010 | 34.23 | 34.71 | 34.20 | 34.49 | 83,040,760 | +0.54(+1.59%) |
Oct 19, 2010 | 34.26 | 34.38 | 33.81 | 33.95 | 120,123,992 | -1.11(-3.17%) |
Oct 18, 2010 | 34.77 | 35.10 | 34.72 | 35.06 | 69,190,320 | +0.02(+0.04%) |
Oct 15, 2010 | 35.27 | 35.28 | 34.79 | 35.04 | 111,954,688 | -0.04(-0.12%) |
Oct 14, 2010 | 35.12 | 35.25 | 34.91 | 35.08 | 67,665,344 | -0.07(-0.20%) |
Oct 13, 2010 | 34.91 | 35.26 | 34.90 | 35.16 | 92,243,448 | +0.64(+1.87%) |
Oct 12, 2010 | 34.35 | 34.59 | 34.15 | 34.51 | 84,817,408 | -0.14(-0.41%) |
Oct 11, 2010 | 34.62 | 34.72 | 34.53 | 34.65 | 43,214,048 | -0.02(-0.06%) |
Oct 08, 2010 | 34.68 | 34.73 | 34.17 | 34.68 | 71,996,568 | +0.41(+1.20%) |
Oct 07, 2010 | 34.65 | 34.65 | 34.09 | 34.26 | 6,135 | -0.31(-0.89%) |
Oct 06, 2010 | 34.58 | 34.68 | 34.50 | 34.57 | 67,113,088 | -0.02(-0.04%) |
Oct 05, 2010 | 34.23 | 34.65 | 34.18 | 34.59 | 2,525 | +0.62(+1.81%) |
Oct 04, 2010 | 34.05 | 34.14 | 33.81 | 33.97 | 66,464,028 | -0.10(-0.31%) |
Oct 01, 2010 | 34.08 | 34.13 | 33.83 | 34.08 | 92,910,264 | +0.49(+1.47%) |
Sep 30, 2010 | 33.63 | 33.75 | 33.34 | 33.58 | 80,656,336 | +0.20(+0.58%) |
Sep 29, 2010 | 33.30 | 33.54 | 33.24 | 33.39 | 77,739,448 | +0.11(+0.34%) |
Sep 28, 2010 | 33.08 | 33.33 | 32.81 | 33.27 | 799 | +0.24(+0.73%) |
Sep 27, 2010 | 33.07 | 33.17 | 32.98 | 33.03 | 53,753,868 | -0.06(-0.19%) |
Sep 24, 2010 | 32.89 | 33.12 | 32.89 | 33.09 | 77,231,864 | +0.60(+1.85%) |
Sep 23, 2010 | 32.50 | 32.83 | 32.41 | 32.49 | 133 | -0.21(-0.64%) |
Sep 22, 2010 | 32.74 | 32.94 | 32.61 | 32.70 | 60,776,280 | +0.02(+0.07%) |
Sep 21, 2010 | 32.79 | 32.87 | 32.49 | 32.68 | 533 | -0.10(-0.30%) |
Sep 20, 2010 | 32.50 | 32.82 | 32.40 | 32.78 | 71,812,056 | +0.51(+1.58%) |
Sep 17, 2010 | 32.27 | 32.49 | 32.22 | 32.27 | 53,485,340 | -0.22(-0.67%) |
Sep 15, 2010 | 32.32 | 32.51 | 32.23 | 32.49 | 54,804,172 | +0.04(+0.14%) |
Sep 14, 2010 | 32.37 | 32.65 | 32.24 | 32.44 | 517 | -0.02(-0.05%) |
Sep 13, 2010 | 32.31 | 32.49 | 32.28 | 32.46 | 84,403,328 | +0.76(+2.39%) |
Sep 10, 2010 | 31.59 | 31.76 | 31.56 | 31.70 | 44,311,340 | +0.11(+0.35%) |
Sep 09, 2010 | 31.74 | 31.76 | 31.43 | 31.59 | 133 | +0.18(+0.58%) |
Sep 08, 2010 | 31.30 | 31.53 | 31.25 | 31.40 | 54,144,640 | +0.34(+1.08%) |
Sep 07, 2010 | 31.33 | 31.35 | 31.05 | 31.07 | 60,273,920 | -0.46(-1.45%) |
Sep 03, 2010 | 31.53 | 31.63 | 31.36 | 31.53 | 64,949,320 | +0.37(+1.18%) |
Sep 02, 2010 | 31.05 | 31.22 | 30.94 | 31.16 | 666 | +0.05(+0.17%) |
Sep 01, 2010 | 30.60 | 31.12 | 30.57 | 31.11 | 111,236,648 | +1.10(+3.67%) |
Aug 31, 2010 | 29.98 | 30.17 | 29.80 | 30.00 | 242,515 | +0.11(+0.35%) |
Aug 30, 2010 | 30.18 | 30.32 | 29.90 | 29.90 | 69,827,064 | -0.47(-1.56%) |
Aug 27, 2010 | 30.27 | 30.38 | 29.68 | 30.37 | 102,665,504 | +0.36(+1.20%) |
Aug 26, 2010 | 30.02 | 30.19 | 29.67 | 30.01 | 43,066 | +0.07(+0.25%) |
Aug 25, 2010 | 29.79 | 30.03 | 29.49 | 29.94 | 839 | -0.16(-0.55%) |
Aug 24, 2010 | 30.13 | 30.25 | 29.86 | 30.10 | 1,333 | -0.39(-1.28%) |
Aug 23, 2010 | 30.84 | 30.95 | 30.48 | 30.49 | 59,684,464 | -0.28(-0.90%) |
Aug 20, 2010 | 30.75 | 30.79 | 30.52 | 30.77 | 72,172,528 | -0.09(-0.29%) |
Aug 19, 2010 | 31.11 | 31.20 | 30.66 | 30.86 | 75,631,320 | -0.24(-0.77%) |
Aug 18, 2010 | 31.05 | 31.26 | 30.90 | 31.10 | 50,674,128 | -0.02(-0.07%) |
Aug 17, 2010 | 31.11 | 31.29 | 30.99 | 31.12 | 399 | +0.32(+1.05%) |
Aug 16, 2010 | 30.50 | 30.83 | 30.42 | 30.80 | 46,197,768 | +0.29(+0.93%) |
Aug 13, 2010 | 30.51 | 30.62 | 30.39 | 30.51 | 38,229,316 | +0.20(+0.64%) |
Aug 12, 2010 | 30.01 | 30.44 | 29.98 | 30.32 | 58,553,724 | +0.02(+0.07%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.24 | 30.30 | 64,448 | -0.95(-3.03%) |
Aug 10, 2010 | 31.23 | 31.50 | 31.07 | 31.24 | 34,905 | -0.49(-1.54%) |
Aug 09, 2010 | 31.77 | 31.80 | 31.62 | 31.73 | 36,064,252 | +0.17(+0.52%) |
Aug 06, 2010 | 31.56 | 31.65 | 31.20 | 31.56 | 87,634,168 | -0.05(-0.14%) |
Aug 05, 2010 | 31.52 | 31.65 | 31.41 | 31.61 | 58,194,824 | -0.14(-0.45%) |
Aug 04, 2010 | 31.71 | 31.83 | 31.50 | 31.75 | 13,590 | +0.04(+0.14%) |
Aug 03, 2010 | 31.61 | 31.83 | 31.45 | 31.71 | 799 | -0.17(-0.54%) |