Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.04 | 35.58 | 34.83 | 35.45 | 3,829,857 | +0.37(+1.04%) |
Oct 28, 2010 | 35.09 | 35.42 | 34.76 | 35.08 | 2,077,447 | +0.19(+0.55%) |
Oct 27, 2010 | 34.73 | 35.12 | 34.54 | 34.89 | 2,498,245 | -0.19(-0.53%) |
Oct 25, 2010 | 35.35 | 35.42 | 35.08 | 35.08 | 4,591,291 | -0.13(-0.36%) |
Oct 22, 2010 | 35.28 | 35.52 | 34.94 | 35.21 | 5,269,980 | +1.40(+4.16%) |
Oct 21, 2010 | 34.08 | 34.35 | 33.69 | 33.80 | 3,577,698 | -0.11(-0.32%) |
Oct 20, 2010 | 33.22 | 34.12 | 33.04 | 33.91 | 2,479,191 | +0.71(+2.12%) |
Oct 19, 2010 | 33.35 | 33.74 | 32.94 | 33.20 | 2,646,459 | -0.74(-2.17%) |
Oct 18, 2010 | 33.69 | 34.04 | 33.53 | 33.94 | 2,828,405 | +0.35(+1.03%) |
Oct 15, 2010 | 33.97 | 33.97 | 33.45 | 33.60 | 2,332,085 | -0.09(-0.27%) |
Oct 14, 2010 | 33.98 | 34.29 | 33.47 | 33.69 | 2,729,671 | -0.33(-0.96%) |
Oct 13, 2010 | 33.67 | 34.27 | 33.52 | 34.01 | 4,213,667 | +0.58(+1.73%) |
Oct 12, 2010 | 33.19 | 33.54 | 32.94 | 33.44 | 3,001,593 | +0.26(+0.79%) |
Oct 11, 2010 | 32.84 | 33.27 | 32.68 | 33.17 | 3,158,614 | +0.06(+0.19%) |
Oct 08, 2010 | 32.41 | 33.21 | 32.20 | 33.11 | 3,410,129 | +0.30(+0.90%) |
Oct 07, 2010 | 33.49 | 33.49 | 32.72 | 32.81 | 3,508,784 | -0.53(-1.60%) |
Oct 06, 2010 | 33.26 | 33.49 | 32.95 | 33.35 | 3,928,540 | +0.04(+0.13%) |
Oct 05, 2010 | 32.38 | 33.39 | 31.94 | 33.30 | 3,529,604 | +1.37(+4.30%) |
Oct 04, 2010 | 32.23 | 32.47 | 31.65 | 31.93 | 2,183,670 | -0.36(-1.11%) |
Oct 01, 2010 | 32.51 | 32.77 | 31.99 | 32.29 | 2,703,849 | +0.18(+0.55%) |
Sep 30, 2010 | 32.06 | 32.42 | 31.93 | 32.11 | 3,963,979 | +0.27(+0.86%) |
Sep 29, 2010 | 32.01 | 32.07 | 31.56 | 31.84 | 1,960,502 | -0.30(-0.92%) |
Sep 28, 2010 | 32.20 | 32.31 | 31.63 | 32.13 | 2,868,665 | +0.08(+0.26%) |
Sep 27, 2010 | 32.41 | 32.49 | 32.01 | 32.05 | 1,944,217 | -0.26(-0.79%) |
Sep 24, 2010 | 31.32 | 32.33 | 31.28 | 32.31 | 3,353,854 | +1.39(+4.50%) |
Sep 23, 2010 | 31.43 | 31.56 | 30.87 | 30.91 | 3,800,279 | -0.82(-2.59%) |
Sep 22, 2010 | 32.16 | 32.49 | 31.59 | 31.74 | 2,057,669 | -0.43(-1.34%) |
Sep 21, 2010 | 32.72 | 32.84 | 32.06 | 32.17 | 3,357,242 | -0.56(-1.72%) |
Sep 20, 2010 | 31.93 | 32.80 | 31.84 | 32.73 | 2,917,700 | +0.88(+2.76%) |
Sep 17, 2010 | 31.99 | 32.06 | 31.45 | 31.85 | 3,571,282 | +0.09(+0.28%) |
Sep 15, 2010 | 31.75 | 31.78 | 31.27 | 31.76 | 4,609,078 | -0.21(-0.66%) |
Sep 14, 2010 | 31.83 | 32.06 | 31.55 | 31.97 | 2,887,664 | -0.02(-0.06%) |
Sep 13, 2010 | 31.68 | 32.01 | 31.63 | 31.99 | 4,309,044 | +0.81(+2.59%) |
Sep 10, 2010 | 31.00 | 31.22 | 30.84 | 31.18 | 2,321,971 | +0.18(+0.58%) |
Sep 09, 2010 | 30.86 | 31.03 | 30.54 | 31.00 | 3,391,326 | +0.60(+1.97%) |
Sep 08, 2010 | 30.05 | 30.55 | 30.05 | 30.41 | 2,835,341 | +0.48(+1.60%) |
Sep 07, 2010 | 30.40 | 30.40 | 29.86 | 29.93 | 2,195,320 | -0.75(-2.43%) |
Sep 03, 2010 | 30.20 | 30.72 | 30.20 | 30.67 | 3,262,492 | +0.92(+3.09%) |
Sep 02, 2010 | 29.52 | 29.78 | 29.29 | 29.75 | 3,474,089 | +0.40(+1.37%) |
Sep 01, 2010 | 28.57 | 29.35 | 28.35 | 29.35 | 6,214,009 | +1.42(+5.09%) |
Aug 31, 2010 | 27.75 | 28.27 | 27.62 | 27.93 | 4,316,342 | +0.01(+0.02%) |
Aug 30, 2010 | 28.76 | 28.77 | 27.90 | 27.92 | 4,772,830 | -0.93(-3.23%) |
Aug 27, 2010 | 28.23 | 28.86 | 27.81 | 28.86 | 6,068,115 | +0.80(+2.87%) |
Aug 26, 2010 | 28.87 | 29.03 | 28.05 | 28.05 | 5,234,241 | -0.71(-2.48%) |
Aug 25, 2010 | 28.41 | 28.89 | 28.13 | 28.77 | 3,609,180 | +0.16(+0.56%) |
Aug 24, 2010 | 28.96 | 28.96 | 28.47 | 28.61 | 3,630,659 | -0.63(-2.14%) |
Aug 23, 2010 | 29.50 | 29.59 | 29.23 | 29.23 | 1,982,637 | -0.17(-0.56%) |
Aug 20, 2010 | 29.09 | 29.51 | 28.88 | 29.40 | 3,623,893 | +0.28(+0.96%) |
Aug 19, 2010 | 30.05 | 30.21 | 29.11 | 29.12 | 4,029,702 | -1.17(-3.87%) |
Aug 18, 2010 | 30.37 | 30.49 | 29.96 | 30.29 | 2,319,525 | -0.16(-0.52%) |
Aug 17, 2010 | 29.77 | 30.60 | 29.68 | 30.45 | 3,451,760 | +0.98(+3.31%) |
Aug 16, 2010 | 29.40 | 29.77 | 29.18 | 29.47 | 2,610,375 | -0.13(-0.43%) |
Aug 13, 2010 | 29.56 | 29.80 | 29.50 | 29.60 | 3,077,408 | -0.06(-0.19%) |
Aug 12, 2010 | 29.76 | 29.89 | 29.56 | 29.66 | 4,881,102 | -0.46(-1.52%) |
Aug 11, 2010 | 30.93 | 30.95 | 30.11 | 30.12 | 5,574,266 | -1.24(-3.97%) |
Aug 10, 2010 | 31.57 | 31.62 | 31.06 | 31.36 | 3,883,217 | -0.47(-1.46%) |
Aug 09, 2010 | 31.57 | 32.13 | 31.41 | 31.83 | 3,391,405 | +0.41(+1.30%) |
Aug 06, 2010 | 31.80 | 32.04 | 30.87 | 31.42 | 4,204,626 | -0.69(-2.15%) |
Aug 05, 2010 | 31.68 | 32.16 | 31.50 | 32.11 | 3,232,814 | +0.12(+0.38%) |
Aug 04, 2010 | 31.86 | 32.04 | 31.60 | 31.99 | 2,133,971 | +0.29(+0.91%) |
Aug 03, 2010 | 31.90 | 32.00 | 31.49 | 31.70 | 3,703,211 | -0.20(-0.64%) |