Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.80 | 39.34 | 38.61 | 39.17 | 1,784,485 | +0.22(+0.56%) |
Oct 28, 2010 | 39.59 | 39.60 | 38.77 | 38.95 | 1,661,974 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.36 | 38.74 | 39.21 | 1,616,364 | -0.52(-1.30%) |
Oct 25, 2010 | 39.40 | 39.99 | 39.23 | 39.73 | 3,233,090 | +0.52(+1.32%) |
Oct 22, 2010 | 38.41 | 39.36 | 37.89 | 39.21 | 4,764,204 | +0.39(+1.00%) |
Oct 21, 2010 | 38.40 | 38.97 | 38.21 | 38.83 | 4,156,205 | +0.53(+1.38%) |
Oct 20, 2010 | 37.90 | 38.53 | 37.90 | 38.30 | 2,062,999 | +0.44(+1.16%) |
Oct 19, 2010 | 38.37 | 38.50 | 37.71 | 37.86 | 3,445,691 | -0.85(-2.19%) |
Oct 18, 2010 | 38.63 | 38.88 | 38.36 | 38.71 | 2,045,617 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.22 | 38.61 | 3,498,957 | -0.06(-0.15%) |
Oct 14, 2010 | 38.84 | 39.26 | 38.52 | 38.67 | 3,735,348 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.21 | 38.54 | 38.93 | 3,916,307 | +0.47(+1.22%) |
Oct 12, 2010 | 38.21 | 38.61 | 37.81 | 38.47 | 3,718,912 | +0.00(+0.00%) |
Oct 11, 2010 | 38.64 | 38.77 | 38.35 | 38.47 | 1,242,279 | -0.05(-0.13%) |
Oct 08, 2010 | 38.52 | 38.72 | 38.01 | 38.52 | 2,961,183 | +0.27(+0.70%) |
Oct 07, 2010 | 38.07 | 38.37 | 37.87 | 38.25 | 4,123,131 | +0.21(+0.55%) |
Oct 06, 2010 | 37.18 | 38.12 | 37.12 | 38.04 | 4,785,135 | +1.01(+2.72%) |
Oct 05, 2010 | 36.61 | 37.33 | 36.17 | 37.03 | 7,420 | +1.10(+3.05%) |
Oct 04, 2010 | 35.86 | 36.65 | 35.52 | 35.94 | 2,480,961 | +0.15(+0.42%) |
Oct 01, 2010 | 35.79 | 36.06 | 35.58 | 35.79 | 1,855,736 | +0.20(+0.57%) |
Sep 30, 2010 | 35.59 | 36.27 | 35.38 | 35.58 | 4,135 | +0.10(+0.27%) |
Sep 29, 2010 | 35.28 | 35.68 | 35.10 | 35.49 | 2,606,493 | +0.05(+0.14%) |
Sep 28, 2010 | 34.74 | 35.54 | 34.16 | 35.44 | 3,327,583 | +0.68(+1.95%) |
Sep 27, 2010 | 35.16 | 35.16 | 34.45 | 34.76 | 2,656,024 | -0.41(-1.16%) |
Sep 24, 2010 | 35.28 | 35.55 | 35.06 | 35.17 | 2,995,913 | +0.42(+1.20%) |
Sep 23, 2010 | 34.75 | 35.29 | 34.63 | 34.75 | 265 | -0.77(-2.16%) |
Sep 22, 2010 | 35.67 | 36.00 | 35.19 | 35.52 | 2,222,565 | -0.31(-0.86%) |
Sep 21, 2010 | 35.51 | 36.08 | 35.45 | 35.83 | 2,104,303 | +0.26(+0.73%) |
Sep 20, 2010 | 34.82 | 35.66 | 34.59 | 35.57 | 2,300,162 | +0.80(+2.29%) |
Sep 17, 2010 | 34.77 | 34.84 | 34.26 | 34.77 | 3,498,875 | +0.85(+2.52%) |
Sep 15, 2010 | 34.16 | 34.24 | 33.69 | 33.92 | 2,759,450 | -0.53(-1.55%) |
Sep 14, 2010 | 34.56 | 34.77 | 34.27 | 34.45 | 2,711,406 | -0.30(-0.86%) |
Sep 13, 2010 | 34.89 | 35.10 | 34.63 | 34.75 | 1,173,993 | +0.28(+0.81%) |
Sep 10, 2010 | 34.14 | 34.74 | 34.09 | 34.47 | 2,807,930 | +0.38(+1.11%) |
Sep 09, 2010 | 34.70 | 34.76 | 33.87 | 34.09 | 2,232,573 | -0.18(-0.52%) |
Sep 08, 2010 | 33.98 | 34.57 | 33.98 | 34.27 | 1,730,704 | +0.26(+0.76%) |
Sep 07, 2010 | 34.43 | 34.43 | 33.89 | 34.01 | 344 | -0.54(-1.56%) |
Sep 03, 2010 | 34.48 | 34.97 | 34.27 | 34.55 | 1,257,629 | +0.36(+1.05%) |
Sep 02, 2010 | 33.74 | 34.19 | 33.50 | 34.19 | 7,151 | +0.62(+1.84%) |
Sep 01, 2010 | 32.70 | 33.94 | 32.70 | 33.57 | 4,742,335 | +1.14(+3.50%) |
Aug 31, 2010 | 32.45 | 33.14 | 32.31 | 32.44 | 5,719 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.82 | 33.01 | 33.03 | 2,267,650 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.95 | 32.79 | 33.73 | 2,583,697 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.84 | 33.12 | 33.21 | 1,789,581 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.80 | 33.33 | 4,071,996 | -0.13(-0.39%) |
Aug 24, 2010 | 34.02 | 34.21 | 33.38 | 33.46 | 10,987 | -1.13(-3.26%) |
Aug 23, 2010 | 35.27 | 35.47 | 34.54 | 34.59 | 1,705,730 | -0.51(-1.45%) |
Aug 20, 2010 | 35.17 | 35.20 | 34.77 | 35.10 | 1,576,314 | -0.33(-0.93%) |
Aug 19, 2010 | 35.80 | 36.09 | 35.17 | 35.43 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.97 | 36.26 | 35.43 | 36.00 | 2,107,026 | +0.05(+0.14%) |
Aug 17, 2010 | 35.41 | 36.27 | 35.10 | 35.95 | 9,109 | +0.98(+2.79%) |
Aug 16, 2010 | 34.91 | 35.34 | 34.71 | 34.98 | 1,804,095 | -0.19(-0.54%) |
Aug 13, 2010 | 35.17 | 35.49 | 34.95 | 35.17 | 2,392,178 | +0.03(+0.09%) |
Aug 12, 2010 | 34.54 | 35.43 | 34.54 | 35.14 | 2,086,174 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.22 | 35.27 | 14,747 | -1.54(-4.20%) |
Aug 10, 2010 | 36.90 | 37.15 | 36.44 | 36.81 | 2,739,189 | -0.64(-1.70%) |
Aug 09, 2010 | 37.71 | 37.89 | 37.24 | 37.45 | 1,909,659 | -0.01(-0.03%) |
Aug 06, 2010 | 37.46 | 37.84 | 37.18 | 37.46 | 2,254,789 | -0.56(-1.47%) |
Aug 05, 2010 | 37.72 | 38.12 | 37.55 | 38.02 | 1,872,457 | +0.17(+0.45%) |
Aug 04, 2010 | 37.51 | 37.87 | 37.43 | 37.85 | 1,580,273 | +0.48(+1.28%) |
Aug 03, 2010 | 37.54 | 37.86 | 37.18 | 37.37 | 1,849,954 | -0.50(-1.32%) |