Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.02 | 35.56 | 34.81 | 35.43 | 3,832,043 | +0.37(+1.04%) |
Oct 28, 2010 | 35.07 | 35.40 | 34.74 | 35.06 | 2,078,633 | +0.19(+0.55%) |
Oct 27, 2010 | 34.71 | 35.10 | 34.52 | 34.87 | 2,499,671 | -0.19(-0.53%) |
Oct 25, 2010 | 35.33 | 35.40 | 35.06 | 35.06 | 4,593,912 | -0.13(-0.36%) |
Oct 22, 2010 | 35.26 | 35.50 | 34.92 | 35.19 | 5,272,987 | +1.40(+4.16%) |
Oct 21, 2010 | 34.06 | 34.33 | 33.67 | 33.78 | 3,579,740 | -0.11(-0.32%) |
Oct 20, 2010 | 33.20 | 34.10 | 33.03 | 33.89 | 2,480,606 | +0.71(+2.13%) |
Oct 19, 2010 | 33.33 | 33.72 | 32.92 | 33.19 | 2,647,970 | -0.74(-2.17%) |
Oct 18, 2010 | 33.67 | 34.02 | 33.51 | 33.92 | 2,830,019 | +0.35(+1.03%) |
Oct 15, 2010 | 33.95 | 33.95 | 33.44 | 33.58 | 2,333,416 | -0.09(-0.27%) |
Oct 14, 2010 | 33.96 | 34.27 | 33.45 | 33.67 | 2,731,229 | -0.33(-0.96%) |
Oct 13, 2010 | 33.65 | 34.25 | 33.50 | 33.99 | 4,216,072 | +0.58(+1.73%) |
Oct 12, 2010 | 33.17 | 33.52 | 32.92 | 33.42 | 3,003,306 | +0.26(+0.79%) |
Oct 11, 2010 | 32.82 | 33.25 | 32.66 | 33.15 | 3,160,416 | +0.06(+0.19%) |
Oct 08, 2010 | 32.39 | 33.19 | 32.18 | 33.09 | 3,412,075 | +0.29(+0.90%) |
Oct 07, 2010 | 33.47 | 33.47 | 32.70 | 32.79 | 3,510,786 | -0.53(-1.60%) |
Oct 06, 2010 | 33.24 | 33.47 | 32.93 | 33.33 | 3,930,782 | +0.04(+0.13%) |
Oct 05, 2010 | 32.36 | 33.37 | 31.92 | 33.28 | 3,531,618 | +1.37(+4.30%) |
Oct 04, 2010 | 32.21 | 32.45 | 31.63 | 31.91 | 2,184,916 | -0.36(-1.11%) |
Oct 01, 2010 | 32.49 | 32.76 | 31.97 | 32.27 | 2,705,392 | +0.18(+0.55%) |
Sep 30, 2010 | 32.04 | 32.40 | 31.92 | 32.09 | 3,966,241 | +0.27(+0.86%) |
Sep 29, 2010 | 31.99 | 32.05 | 31.54 | 31.82 | 1,961,621 | -0.29(-0.92%) |
Sep 28, 2010 | 32.19 | 32.29 | 31.61 | 32.12 | 2,870,302 | +0.08(+0.26%) |
Sep 27, 2010 | 32.39 | 32.47 | 31.99 | 32.03 | 1,945,327 | -0.26(-0.79%) |
Sep 24, 2010 | 31.30 | 32.31 | 31.26 | 32.29 | 3,355,768 | +1.39(+4.50%) |
Sep 23, 2010 | 31.41 | 31.54 | 30.86 | 30.90 | 3,802,448 | -0.82(-2.59%) |
Sep 22, 2010 | 32.14 | 32.47 | 31.58 | 31.72 | 2,058,844 | -0.43(-1.34%) |
Sep 21, 2010 | 32.70 | 32.83 | 32.04 | 32.15 | 3,359,158 | -0.56(-1.72%) |
Sep 20, 2010 | 31.92 | 32.78 | 31.82 | 32.71 | 2,919,366 | +0.88(+2.76%) |
Sep 17, 2010 | 31.97 | 32.04 | 31.43 | 31.83 | 3,573,321 | +0.09(+0.28%) |
Sep 15, 2010 | 31.73 | 31.76 | 31.26 | 31.74 | 4,611,708 | -0.21(-0.66%) |
Sep 14, 2010 | 31.81 | 32.04 | 31.53 | 31.95 | 2,889,312 | -0.02(-0.06%) |
Sep 13, 2010 | 31.66 | 31.99 | 31.61 | 31.97 | 4,311,504 | +0.81(+2.59%) |
Sep 10, 2010 | 30.98 | 31.20 | 30.82 | 31.17 | 2,323,296 | +0.18(+0.58%) |
Sep 09, 2010 | 30.84 | 31.01 | 30.52 | 30.99 | 3,393,262 | +0.60(+1.97%) |
Sep 08, 2010 | 30.03 | 30.53 | 30.03 | 30.39 | 2,836,959 | +0.48(+1.60%) |
Sep 07, 2010 | 30.38 | 30.38 | 29.85 | 29.91 | 2,196,573 | -0.75(-2.43%) |
Sep 03, 2010 | 30.18 | 30.71 | 30.18 | 30.66 | 3,264,354 | +0.92(+3.09%) |
Sep 02, 2010 | 29.51 | 29.76 | 29.27 | 29.74 | 3,476,072 | +0.40(+1.37%) |
Sep 01, 2010 | 28.55 | 29.34 | 28.34 | 29.34 | 6,217,556 | +1.42(+5.09%) |
Aug 31, 2010 | 27.74 | 28.26 | 27.60 | 27.91 | 4,318,806 | +0.01(+0.02%) |
Aug 30, 2010 | 28.74 | 28.75 | 27.88 | 27.91 | 4,775,554 | -0.93(-3.23%) |
Aug 27, 2010 | 28.21 | 28.84 | 27.79 | 28.84 | 6,071,579 | +0.80(+2.86%) |
Aug 26, 2010 | 28.86 | 29.01 | 28.03 | 28.04 | 5,237,229 | -0.71(-2.48%) |
Aug 25, 2010 | 28.39 | 28.88 | 28.11 | 28.75 | 3,611,241 | +0.16(+0.56%) |
Aug 24, 2010 | 28.94 | 28.94 | 28.46 | 28.59 | 3,632,732 | -0.62(-2.14%) |
Aug 23, 2010 | 29.48 | 29.57 | 29.21 | 29.21 | 1,983,769 | -0.17(-0.56%) |
Aug 20, 2010 | 29.07 | 29.49 | 28.86 | 29.38 | 3,625,961 | +0.28(+0.96%) |
Aug 19, 2010 | 30.03 | 30.20 | 29.09 | 29.10 | 4,032,003 | -1.17(-3.87%) |
Aug 18, 2010 | 30.35 | 30.47 | 29.94 | 30.27 | 2,320,849 | -0.16(-0.52%) |
Aug 17, 2010 | 29.75 | 30.58 | 29.67 | 30.43 | 3,453,730 | +0.98(+3.31%) |
Aug 16, 2010 | 29.39 | 29.76 | 29.16 | 29.46 | 2,611,865 | -0.13(-0.43%) |
Aug 13, 2010 | 29.55 | 29.78 | 29.48 | 29.58 | 3,079,165 | -0.06(-0.19%) |
Aug 12, 2010 | 29.74 | 29.87 | 29.54 | 29.64 | 4,883,888 | -0.46(-1.52%) |
Aug 11, 2010 | 30.92 | 30.94 | 30.09 | 30.10 | 5,577,448 | -1.24(-3.97%) |
Aug 10, 2010 | 31.55 | 31.61 | 31.04 | 31.34 | 3,885,434 | -0.47(-1.46%) |
Aug 09, 2010 | 31.55 | 32.12 | 31.39 | 31.81 | 3,393,341 | +0.41(+1.30%) |
Aug 06, 2010 | 31.78 | 32.02 | 30.85 | 31.40 | 4,207,026 | -0.69(-2.15%) |
Aug 05, 2010 | 31.66 | 32.14 | 31.48 | 32.09 | 3,234,660 | +0.12(+0.38%) |
Aug 04, 2010 | 31.84 | 32.03 | 31.59 | 31.97 | 2,135,189 | +0.29(+0.91%) |
Aug 03, 2010 | 31.89 | 31.98 | 31.47 | 31.68 | 3,705,325 | -0.20(-0.64%) |