Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.25 | 39.53 | 39.19 | 39.48 | 32,450,700 | +0.16(+0.41%) |
Oct 28, 2010 | 39.45 | 39.61 | 39.22 | 39.32 | 34,453,376 | +0.33(+0.84%) |
Oct 27, 2010 | 39.16 | 39.19 | 38.65 | 39.00 | 39,330,472 | -0.31(-0.80%) |
Oct 25, 2010 | 39.60 | 39.67 | 39.29 | 39.31 | 27,803,428 | -0.08(-0.21%) |
Oct 22, 2010 | 39.50 | 39.52 | 39.27 | 39.40 | 22,452,018 | +0.01(+0.03%) |
Oct 21, 2010 | 39.37 | 39.67 | 38.99 | 39.38 | 35,810,480 | +0.18(+0.47%) |
Oct 20, 2010 | 38.88 | 39.43 | 38.81 | 39.20 | 34,592,180 | +0.53(+1.37%) |
Oct 19, 2010 | 38.95 | 39.22 | 38.36 | 38.67 | 42,716,920 | -0.69(-1.75%) |
Oct 18, 2010 | 38.71 | 39.51 | 38.62 | 39.36 | 37,870,940 | +0.65(+1.67%) |
Oct 15, 2010 | 38.98 | 38.99 | 38.49 | 38.71 | 42,949,344 | -0.07(-0.17%) |
Oct 14, 2010 | 38.63 | 38.87 | 38.53 | 38.78 | 29,951,786 | +0.15(+0.40%) |
Oct 13, 2010 | 38.51 | 38.77 | 38.34 | 38.62 | 37,991,140 | +0.20(+0.53%) |
Oct 12, 2010 | 38.19 | 38.53 | 37.96 | 38.42 | 34,913,172 | +0.09(+0.23%) |
Oct 11, 2010 | 38.22 | 38.49 | 38.19 | 38.33 | 23,330,418 | +0.10(+0.26%) |
Oct 08, 2010 | 38.23 | 38.32 | 37.79 | 38.23 | 37,685,036 | +0.31(+0.83%) |
Oct 07, 2010 | 37.98 | 38.01 | 37.63 | 37.92 | 14,397 | -0.05(-0.14%) |
Oct 06, 2010 | 37.52 | 37.97 | 37.52 | 37.97 | 36,453,976 | +0.40(+1.08%) |
Oct 05, 2010 | 37.17 | 37.65 | 37.07 | 37.57 | 48,714 | +0.64(+1.72%) |
Oct 04, 2010 | 37.13 | 37.25 | 36.72 | 36.93 | 28,461,852 | -0.21(-0.56%) |
Oct 01, 2010 | 37.14 | 37.16 | 36.70 | 37.14 | 40,695,632 | +0.44(+1.21%) |
Sep 30, 2010 | 36.69 | 37.08 | 36.50 | 36.70 | 42,873,144 | +0.12(+0.33%) |
Sep 29, 2010 | 36.68 | 36.83 | 36.39 | 36.58 | 19,915 | -0.28(-0.76%) |
Sep 28, 2010 | 36.60 | 36.97 | 36.39 | 36.85 | 5,964 | +0.21(+0.57%) |
Sep 27, 2010 | 36.81 | 36.86 | 36.63 | 36.65 | 28,025,320 | -0.02(-0.06%) |
Sep 24, 2010 | 36.53 | 36.90 | 36.44 | 36.67 | 42,342,948 | +0.36(+0.98%) |
Sep 23, 2010 | 36.31 | 36.56 | 36.17 | 36.31 | 10,698 | -0.18(-0.49%) |
Sep 22, 2010 | 36.56 | 36.82 | 36.47 | 36.49 | 30,521,214 | -0.05(-0.15%) |
Sep 21, 2010 | 36.61 | 36.76 | 36.37 | 36.55 | 34,562,888 | -0.01(-0.02%) |
Sep 20, 2010 | 36.25 | 36.71 | 36.20 | 36.55 | 36,703,840 | +0.46(+1.27%) |
Sep 17, 2010 | 36.09 | 36.40 | 36.01 | 36.09 | 44,535,508 | -0.13(-0.36%) |
Sep 15, 2010 | 36.08 | 36.24 | 35.84 | 36.22 | 31,607,160 | -0.01(-0.02%) |
Sep 14, 2010 | 36.13 | 36.43 | 36.08 | 36.23 | 21,719 | +0.01(+0.02%) |
Sep 13, 2010 | 36.46 | 36.53 | 35.95 | 36.22 | 38,970,800 | -0.12(-0.33%) |
Sep 10, 2010 | 36.45 | 36.51 | 36.20 | 36.34 | 24,399,226 | +0.09(+0.25%) |
Sep 09, 2010 | 36.52 | 36.58 | 36.17 | 36.25 | 27,827,280 | +0.18(+0.49%) |
Sep 08, 2010 | 36.02 | 36.38 | 36.01 | 36.08 | 67,638 | +0.12(+0.33%) |
Sep 07, 2010 | 36.16 | 36.27 | 35.90 | 35.96 | 31,572 | -0.46(-1.26%) |
Sep 03, 2010 | 36.34 | 36.58 | 36.08 | 36.41 | 37,017,696 | +0.15(+0.43%) |
Sep 02, 2010 | 35.92 | 36.26 | 35.85 | 36.26 | 1,709 | +0.09(+0.25%) |
Sep 01, 2010 | 35.65 | 36.20 | 35.46 | 36.17 | 44,234,616 | +1.00(+2.84%) |
Aug 31, 2010 | 35.16 | 35.36 | 34.74 | 35.17 | 80,458 | +0.12(+0.34%) |
Aug 30, 2010 | 35.37 | 35.57 | 35.05 | 35.05 | 27,376,428 | +0.36(+1.03%) |
Aug 27, 2010 | 35.25 | 35.61 | 34.47 | 34.70 | 47,622,524 | -0.28(-0.80%) |
Aug 26, 2010 | 34.80 | 35.33 | 34.64 | 34.98 | 22,741 | -0.01(-0.02%) |
Aug 25, 2010 | 34.85 | 35.27 | 34.69 | 34.98 | 565,265 | -0.02(-0.05%) |
Aug 24, 2010 | 35.01 | 35.30 | 34.91 | 35.00 | 98,994 | -0.33(-0.94%) |
Aug 23, 2010 | 35.02 | 35.66 | 34.98 | 35.33 | 35,931,132 | +0.36(+1.04%) |
Aug 20, 2010 | 35.05 | 35.08 | 34.77 | 34.97 | 35,384,512 | -0.24(-0.67%) |
Aug 19, 2010 | 35.59 | 35.67 | 34.98 | 35.21 | 28,069 | -0.51(-1.43%) |
Aug 18, 2010 | 36.03 | 36.06 | 35.41 | 35.72 | 20,607 | -0.40(-1.10%) |
Aug 17, 2010 | 35.92 | 36.32 | 35.71 | 36.12 | 33,001 | +0.56(+1.57%) |
Aug 16, 2010 | 35.39 | 35.78 | 35.19 | 35.56 | 24,082,008 | -0.02(-0.05%) |
Aug 13, 2010 | 35.58 | 35.90 | 35.51 | 35.58 | 24,680,070 | -0.19(-0.53%) |
Aug 12, 2010 | 35.45 | 35.96 | 35.37 | 35.77 | 28,555,800 | -0.09(-0.26%) |
Aug 11, 2010 | 35.96 | 36.02 | 35.75 | 35.86 | 40,867,200 | -0.57(-1.57%) |
Aug 10, 2010 | 36.43 | 36.66 | 36.23 | 36.44 | 16,663 | -0.39(-1.05%) |
Aug 09, 2010 | 36.89 | 36.95 | 36.66 | 36.82 | 24,984,316 | +0.28(+0.77%) |
Aug 06, 2010 | 36.54 | 36.85 | 36.11 | 36.54 | 39,174,032 | -0.44(-1.18%) |
Aug 05, 2010 | 36.72 | 36.98 | 36.47 | 36.98 | 33,895,060 | -0.01(-0.02%) |
Aug 04, 2010 | 37.06 | 37.08 | 36.72 | 36.98 | 3,124 | +0.00(+0.00%) |
Aug 03, 2010 | 36.54 | 37.14 | 36.49 | 36.98 | 30,863 | +0.46(+1.26%) |