Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.38 | 37.51 | 37.26 | 37.42 | 20,213,216 | -0.01(-0.03%) |
Oct 28, 2010 | 37.53 | 37.55 | 37.23 | 37.43 | 24,218,056 | +0.29(+0.78%) |
Oct 27, 2010 | 37.17 | 37.26 | 36.80 | 37.15 | 24,321,078 | -0.60(-1.60%) |
Oct 25, 2010 | 38.00 | 38.14 | 37.73 | 37.75 | 21,296,338 | +0.14(+0.38%) |
Oct 22, 2010 | 37.68 | 37.74 | 37.49 | 37.61 | 18,976,080 | +0.10(+0.26%) |
Oct 21, 2010 | 37.74 | 37.99 | 37.29 | 37.51 | 22,602,432 | -0.20(-0.54%) |
Oct 20, 2010 | 37.24 | 37.85 | 37.21 | 37.71 | 23,733,684 | +0.70(+1.88%) |
Oct 19, 2010 | 37.19 | 37.42 | 36.83 | 37.01 | 31,186,562 | -0.83(-2.20%) |
Oct 18, 2010 | 37.69 | 38.01 | 37.58 | 37.85 | 18,761,512 | +0.09(+0.23%) |
Oct 15, 2010 | 38.00 | 38.02 | 37.49 | 37.76 | 31,734,890 | -0.12(-0.33%) |
Oct 14, 2010 | 37.89 | 38.03 | 37.66 | 37.89 | 24,581,550 | +0.28(+0.73%) |
Oct 13, 2010 | 37.55 | 37.82 | 37.47 | 37.61 | 23,639,942 | +0.41(+1.09%) |
Oct 12, 2010 | 36.99 | 37.30 | 36.73 | 37.20 | 20,389,660 | -0.08(-0.21%) |
Oct 11, 2010 | 37.40 | 37.44 | 37.15 | 37.28 | 15,174,561 | -0.05(-0.12%) |
Oct 08, 2010 | 37.33 | 37.40 | 37.04 | 37.33 | 25,226,018 | +0.24(+0.65%) |
Oct 07, 2010 | 37.49 | 37.49 | 36.89 | 37.09 | 33,944,948 | -0.12(-0.34%) |
Oct 06, 2010 | 37.07 | 37.22 | 36.98 | 37.21 | 36,946,636 | +0.31(+0.84%) |
Oct 05, 2010 | 36.53 | 37.01 | 36.46 | 36.90 | 38,390,720 | +0.98(+2.73%) |
Oct 04, 2010 | 36.10 | 36.24 | 35.75 | 35.92 | 22,486,738 | -0.49(-1.34%) |
Oct 01, 2010 | 36.41 | 36.49 | 36.12 | 36.41 | 24,093,288 | +0.36(+1.00%) |
Sep 30, 2010 | 36.05 | 36.63 | 35.86 | 36.05 | 46,271,028 | -0.27(-0.75%) |
Sep 29, 2010 | 36.38 | 36.51 | 36.20 | 36.32 | 28,515,188 | -0.06(-0.16%) |
Sep 28, 2010 | 36.25 | 36.46 | 35.87 | 36.38 | 761 | +0.21(+0.58%) |
Sep 27, 2010 | 36.34 | 36.37 | 36.13 | 36.17 | 20,051,632 | -0.18(-0.51%) |
Sep 24, 2010 | 36.06 | 36.42 | 36.03 | 36.35 | 32,056,068 | +0.98(+2.78%) |
Sep 23, 2010 | 35.35 | 35.71 | 35.28 | 35.37 | 31,115,198 | -0.39(-1.08%) |
Sep 22, 2010 | 35.92 | 36.11 | 35.66 | 35.75 | 32,911,354 | -0.05(-0.13%) |
Sep 21, 2010 | 35.82 | 36.09 | 35.48 | 35.80 | 9,140 | -0.01(-0.04%) |
Sep 20, 2010 | 35.39 | 35.88 | 35.29 | 35.81 | 26,272,062 | +0.61(+1.73%) |
Sep 17, 2010 | 35.20 | 35.43 | 35.01 | 35.20 | 28,892,764 | -0.34(-0.96%) |
Sep 15, 2010 | 35.30 | 35.58 | 35.14 | 35.54 | 30,339,320 | +0.01(+0.04%) |
Sep 14, 2010 | 35.17 | 35.67 | 35.06 | 35.53 | 31,890,356 | +0.24(+0.67%) |
Sep 13, 2010 | 35.14 | 35.32 | 35.09 | 35.29 | 35,340,056 | +0.63(+1.82%) |
Sep 10, 2010 | 34.57 | 34.70 | 34.53 | 34.66 | 15,520,451 | +0.10(+0.30%) |
Sep 09, 2010 | 34.79 | 34.79 | 34.40 | 34.56 | 21,609,630 | +0.32(+0.94%) |
Sep 08, 2010 | 34.21 | 34.49 | 34.19 | 34.24 | 20,448,640 | +0.26(+0.77%) |
Sep 07, 2010 | 34.20 | 34.22 | 33.96 | 33.98 | 27,384,530 | -0.48(-1.39%) |
Sep 03, 2010 | 34.42 | 34.56 | 34.23 | 34.45 | 24,469,158 | +0.32(+0.92%) |
Sep 02, 2010 | 33.94 | 34.14 | 33.83 | 34.14 | 22,341,740 | +0.19(+0.56%) |
Sep 01, 2010 | 33.58 | 34.07 | 33.52 | 33.95 | 38,848,824 | +1.17(+3.56%) |
Aug 31, 2010 | 32.78 | 33.00 | 32.52 | 32.78 | 45,115 | +0.07(+0.22%) |
Aug 30, 2010 | 32.94 | 33.08 | 32.71 | 32.71 | 27,949,416 | -0.45(-1.37%) |
Aug 27, 2010 | 33.10 | 33.20 | 32.48 | 33.16 | 25,615,634 | +0.35(+1.06%) |
Aug 26, 2010 | 32.81 | 32.91 | 32.43 | 32.81 | 2,742 | +0.28(+0.85%) |
Aug 25, 2010 | 32.22 | 32.60 | 32.05 | 32.54 | 28,666,158 | +0.03(+0.10%) |
Aug 24, 2010 | 32.51 | 32.73 | 32.27 | 32.51 | 33,000,912 | -0.45(-1.37%) |
Aug 23, 2010 | 33.19 | 33.40 | 32.95 | 32.96 | 20,309,396 | -0.07(-0.20%) |
Aug 20, 2010 | 33.02 | 33.10 | 32.82 | 33.02 | 24,934,176 | -0.35(-1.04%) |
Aug 19, 2010 | 33.94 | 34.03 | 33.21 | 33.37 | 6,921 | -0.54(-1.61%) |
Aug 18, 2010 | 34.02 | 34.15 | 33.78 | 33.92 | 21,542,530 | -0.01(-0.04%) |
Aug 17, 2010 | 33.93 | 34.12 | 33.74 | 33.93 | 20,749,112 | +0.37(+1.12%) |
Aug 16, 2010 | 33.29 | 33.68 | 33.20 | 33.56 | 25,342,354 | +0.27(+0.81%) |
Aug 13, 2010 | 33.29 | 33.59 | 33.27 | 33.29 | 28,746,354 | -0.12(-0.35%) |
Aug 12, 2010 | 33.15 | 33.51 | 33.15 | 33.40 | 33,575,320 | -0.04(-0.12%) |
Aug 11, 2010 | 33.94 | 33.94 | 33.39 | 33.44 | 7,617 | -1.31(-3.78%) |
Aug 10, 2010 | 34.74 | 35.20 | 34.51 | 34.76 | 3,007 | -0.56(-1.60%) |
Aug 09, 2010 | 35.37 | 35.41 | 35.24 | 35.32 | 20,687,874 | +0.04(+0.11%) |
Aug 06, 2010 | 35.28 | 35.31 | 34.85 | 35.28 | 27,545,410 | +0.10(+0.30%) |
Aug 05, 2010 | 35.07 | 35.18 | 34.89 | 35.18 | 20,046,342 | -0.03(-0.07%) |
Aug 04, 2010 | 35.12 | 35.29 | 34.93 | 35.20 | 24,209,686 | +0.03(+0.09%) |
Aug 03, 2010 | 35.06 | 35.29 | 34.89 | 35.17 | 28,005,528 | -0.05(-0.15%) |