Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.48 | 36.17 | 35.44 | 35.88 | 1,311,916 | +0.29(+0.81%) |
Oct 28, 2010 | 35.57 | 35.67 | 35.34 | 35.59 | 1,190,358 | +0.18(+0.49%) |
Oct 27, 2010 | 35.44 | 35.73 | 35.20 | 35.41 | 1,608,196 | -0.48(-1.32%) |
Oct 25, 2010 | 36.02 | 36.18 | 35.77 | 35.88 | 1,198,058 | +0.06(+0.17%) |
Oct 22, 2010 | 35.95 | 36.04 | 35.77 | 35.83 | 1,597,940 | -0.13(-0.38%) |
Oct 21, 2010 | 36.07 | 36.48 | 35.47 | 35.96 | 2,204,244 | -0.17(-0.47%) |
Oct 20, 2010 | 35.63 | 36.23 | 35.34 | 36.13 | 2,019,194 | +0.52(+1.45%) |
Oct 19, 2010 | 35.90 | 36.07 | 35.45 | 35.62 | 1,815,226 | -0.60(-1.66%) |
Oct 18, 2010 | 36.10 | 36.30 | 35.47 | 36.22 | 2,712,246 | +0.07(+0.18%) |
Oct 15, 2010 | 36.05 | 36.25 | 35.81 | 36.15 | 1,730,876 | +0.33(+0.92%) |
Oct 14, 2010 | 35.52 | 36.02 | 35.40 | 35.82 | 1,737,344 | +0.41(+1.16%) |
Oct 13, 2010 | 35.45 | 35.56 | 35.33 | 35.41 | 2,657,178 | -0.01(-0.01%) |
Oct 12, 2010 | 35.27 | 35.73 | 35.25 | 35.41 | 2,778,262 | -0.55(-1.53%) |
Oct 11, 2010 | 36.06 | 36.07 | 35.61 | 35.97 | 2,068,912 | -0.10(-0.29%) |
Oct 08, 2010 | 36.07 | 36.16 | 35.79 | 36.07 | 2,263,426 | +0.27(+0.74%) |
Oct 07, 2010 | 34.80 | 35.96 | 34.80 | 35.80 | 3,964,792 | +1.04(+2.99%) |
Oct 06, 2010 | 34.56 | 34.84 | 34.50 | 34.77 | 2,315,340 | +0.16(+0.46%) |
Oct 05, 2010 | 34.43 | 34.70 | 34.19 | 34.60 | 2,813,616 | +0.48(+1.42%) |
Oct 04, 2010 | 34.44 | 34.44 | 33.94 | 34.12 | 1,810,658 | -0.32(-0.91%) |
Oct 01, 2010 | 34.44 | 34.98 | 34.30 | 34.44 | 2,566,280 | -0.08(-0.24%) |
Sep 30, 2010 | 34.51 | 34.71 | 34.28 | 34.52 | 6,262 | +0.04(+0.12%) |
Sep 29, 2010 | 34.20 | 34.70 | 34.08 | 34.48 | 4,090,404 | +0.23(+0.69%) |
Sep 28, 2010 | 33.77 | 34.27 | 33.66 | 34.24 | 2,274,132 | +0.55(+1.63%) |
Sep 27, 2010 | 33.84 | 33.95 | 33.68 | 33.69 | 1,726,596 | -0.12(-0.37%) |
Sep 24, 2010 | 33.42 | 34.23 | 33.39 | 33.81 | 2,474,448 | +0.67(+2.02%) |
Sep 23, 2010 | 32.80 | 33.55 | 32.56 | 33.15 | 2,198,626 | +0.10(+0.30%) |
Sep 22, 2010 | 33.22 | 33.22 | 32.88 | 33.05 | 1,412,184 | -0.23(-0.68%) |
Sep 21, 2010 | 33.06 | 33.72 | 32.94 | 33.27 | 2,550,148 | +0.28(+0.83%) |
Sep 20, 2010 | 32.61 | 33.09 | 32.53 | 32.99 | 1,048,172 | +0.53(+1.63%) |
Sep 17, 2010 | 32.47 | 32.70 | 32.30 | 32.47 | 1,528,554 | -0.16(-0.51%) |
Sep 15, 2010 | 31.68 | 32.63 | 31.67 | 32.63 | 2,555,014 | +1.03(+3.26%) |
Sep 14, 2010 | 32.23 | 32.38 | 31.53 | 31.60 | 3,421,564 | -0.69(-2.14%) |
Sep 13, 2010 | 32.67 | 32.80 | 32.12 | 32.29 | 1,419,516 | -0.23(-0.71%) |
Sep 10, 2010 | 32.45 | 32.62 | 32.33 | 32.52 | 786,056 | +0.07(+0.22%) |
Sep 09, 2010 | 32.59 | 32.69 | 32.42 | 32.45 | 1,305,440 | +0.13(+0.40%) |
Sep 08, 2010 | 32.20 | 32.42 | 32.09 | 32.32 | 1,143,814 | +0.05(+0.17%) |
Sep 07, 2010 | 32.11 | 32.63 | 31.91 | 32.27 | 220 | +0.12(+0.36%) |
Sep 03, 2010 | 32.10 | 32.25 | 32.00 | 32.15 | 1,934,992 | +0.15(+0.48%) |
Sep 02, 2010 | 32.09 | 32.16 | 31.71 | 32.00 | 2,543,816 | +0.05(+0.17%) |
Sep 01, 2010 | 32.52 | 32.73 | 31.81 | 31.94 | 3,146,030 | -0.25(-0.76%) |
Aug 31, 2010 | 32.16 | 32.52 | 32.13 | 32.19 | 16,520 | -0.48(-1.48%) |
Aug 30, 2010 | 32.67 | 32.90 | 32.60 | 32.67 | 1,714,938 | -0.05(-0.15%) |
Aug 27, 2010 | 32.72 | 32.77 | 32.09 | 32.72 | 1,859,964 | +0.67(+2.09%) |
Aug 26, 2010 | 32.51 | 32.51 | 31.87 | 32.05 | 1,708,302 | -0.33(-1.02%) |
Aug 25, 2010 | 31.96 | 32.62 | 31.93 | 32.38 | 2,140,652 | +0.28(+0.87%) |
Aug 24, 2010 | 31.93 | 32.26 | 31.82 | 32.10 | 276 | +0.02(+0.08%) |
Aug 23, 2010 | 32.05 | 32.30 | 31.98 | 32.08 | 981,222 | +0.17(+0.52%) |
Aug 20, 2010 | 31.61 | 31.98 | 31.56 | 31.91 | 1,026,906 | +0.07(+0.24%) |
Aug 19, 2010 | 32.33 | 32.34 | 31.60 | 31.84 | 276 | -0.48(-1.49%) |
Aug 18, 2010 | 32.31 | 32.45 | 32.20 | 32.31 | 1,408,510 | -0.07(-0.20%) |
Aug 17, 2010 | 32.23 | 32.56 | 32.23 | 32.38 | 1,610,394 | +0.23(+0.72%) |
Aug 16, 2010 | 31.84 | 32.25 | 31.75 | 32.15 | 1,355,616 | +0.11(+0.34%) |
Aug 13, 2010 | 32.04 | 32.14 | 31.79 | 32.04 | 1,305,764 | +0.14(+0.45%) |
Aug 12, 2010 | 31.20 | 31.96 | 31.11 | 31.89 | 1,636,776 | +0.37(+1.17%) |
Aug 11, 2010 | 31.44 | 31.62 | 31.27 | 31.52 | 220 | -0.30(-0.94%) |
Aug 10, 2010 | 31.39 | 31.97 | 31.39 | 31.82 | 1,799,304 | +0.02(+0.06%) |
Aug 09, 2010 | 31.84 | 32.04 | 31.61 | 31.80 | 1,645,610 | -0.00(-0.02%) |
Aug 06, 2010 | 31.81 | 31.87 | 31.27 | 31.81 | 2,025,232 | +0.21(+0.68%) |
Aug 05, 2010 | 30.65 | 31.96 | 30.65 | 31.59 | 3,276,048 | +0.79(+2.56%) |
Aug 04, 2010 | 30.66 | 30.92 | 30.40 | 30.80 | 2,296,864 | +0.25(+0.83%) |
Aug 03, 2010 | 29.23 | 31.22 | 29.23 | 30.55 | 7,352,042 | +1.61(+5.54%) |