Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.20 | 37.56 | 37.05 | 37.16 | 3,583,331 | +0.06(+0.16%) |
Oct 28, 2010 | 37.15 | 37.58 | 36.75 | 37.10 | 3,740,103 | +0.05(+0.13%) |
Oct 27, 2010 | 37.89 | 37.89 | 36.88 | 37.05 | 4,434,945 | -4.26(-10.31%) |
Oct 25, 2010 | 40.90 | 41.64 | 40.61 | 41.31 | 1,375,340 | +0.31(+0.76%) |
Oct 22, 2010 | 40.11 | 41.03 | 40.11 | 41.00 | 863,764 | +0.81(+2.02%) |
Oct 21, 2010 | 40.46 | 40.57 | 40.19 | 40.19 | 983,057 | -0.09(-0.22%) |
Oct 20, 2010 | 40.96 | 40.99 | 40.27 | 40.28 | 841,874 | -0.64(-1.56%) |
Oct 19, 2010 | 40.58 | 41.11 | 40.58 | 40.92 | 1,891,209 | +0.10(+0.24%) |
Oct 18, 2010 | 39.57 | 40.86 | 39.57 | 40.82 | 823,982 | +0.97(+2.43%) |
Oct 15, 2010 | 40.27 | 40.41 | 39.61 | 39.85 | 906,500 | -0.19(-0.47%) |
Oct 14, 2010 | 39.99 | 40.49 | 39.70 | 40.04 | 1,139,593 | -0.11(-0.27%) |
Oct 13, 2010 | 40.46 | 40.75 | 40.00 | 40.15 | 1,405,156 | -0.31(-0.77%) |
Oct 12, 2010 | 39.89 | 40.58 | 39.80 | 40.46 | 1,108,675 | +0.74(+1.86%) |
Oct 08, 2010 | 39.76 | 39.96 | 39.60 | 39.72 | 1,382,775 | -0.18(-0.45%) |
Oct 07, 2010 | 39.08 | 40.15 | 39.08 | 39.90 | 2,738,219 | +0.76(+1.94%) |
Oct 06, 2010 | 38.95 | 39.20 | 38.53 | 39.14 | 1,159,947 | +0.11(+0.28%) |
Oct 05, 2010 | 38.86 | 39.10 | 38.83 | 39.03 | 1,276,650 | +0.23(+0.59%) |
Oct 04, 2010 | 38.17 | 38.93 | 38.15 | 38.80 | 1,516,685 | +0.74(+1.94%) |
Oct 01, 2010 | 38.35 | 38.77 | 38.00 | 38.06 | 1,680,034 | -0.45(-1.17%) |
Sep 30, 2010 | 38.92 | 39.00 | 38.10 | 38.51 | 2,077,529 | -0.44(-1.13%) |
Sep 29, 2010 | 38.65 | 39.00 | 38.48 | 38.95 | 1,403,080 | +0.11(+0.28%) |
Sep 28, 2010 | 38.80 | 39.06 | 38.31 | 38.84 | 1,383,259 | +0.06(+0.15%) |
Sep 27, 2010 | 39.02 | 39.23 | 38.73 | 38.78 | 1,587,535 | -0.34(-0.87%) |
Sep 24, 2010 | 38.85 | 39.20 | 38.76 | 39.12 | 1,401,541 | +0.35(+0.90%) |
Sep 23, 2010 | 38.50 | 39.00 | 38.36 | 38.77 | 2,510,275 | +0.08(+0.21%) |
Sep 22, 2010 | 38.85 | 39.16 | 38.50 | 38.69 | 1,145,733 | -0.12(-0.31%) |
Sep 21, 2010 | 38.98 | 39.16 | 38.71 | 38.81 | 2,317,941 | -0.05(-0.13%) |
Sep 20, 2010 | 38.39 | 39.22 | 38.35 | 38.86 | 1,694,518 | +0.40(+1.04%) |
Sep 17, 2010 | 38.86 | 39.13 | 38.25 | 38.46 | 6,421,823 | +1.19(+3.19%) |
Sep 15, 2010 | 37.39 | 37.71 | 37.07 | 37.27 | 1,889,878 | -0.10(-0.27%) |
Sep 14, 2010 | 37.65 | 38.00 | 37.26 | 37.37 | 2,421,810 | -0.19(-0.51%) |
Sep 13, 2010 | 37.31 | 37.85 | 36.88 | 37.56 | 2,051,633 | +0.46(+1.24%) |
Sep 10, 2010 | 36.82 | 37.27 | 36.82 | 37.10 | 2,081,376 | +0.07(+0.19%) |
Sep 09, 2010 | 37.45 | 37.50 | 36.81 | 37.03 | 2,129,276 | -0.27(-0.72%) |
Sep 08, 2010 | 37.37 | 37.66 | 37.23 | 37.30 | 1,868,567 | -0.30(-0.80%) |
Sep 07, 2010 | 37.65 | 37.67 | 37.15 | 37.60 | 2,307,900 | -0.23(-0.61%) |
Sep 03, 2010 | 37.84 | 38.05 | 37.33 | 37.83 | 2,007,474 | +0.26(+0.69%) |
Sep 02, 2010 | 37.29 | 37.63 | 37.25 | 37.57 | 2,540,531 | +0.42(+1.13%) |
Sep 01, 2010 | 37.38 | 37.59 | 36.98 | 37.15 | 1,924,483 | +0.14(+0.38%) |
Aug 31, 2010 | 37.35 | 37.97 | 36.99 | 37.01 | 1,597,645 | -0.51(-1.36%) |
Aug 30, 2010 | 37.71 | 37.75 | 37.12 | 37.52 | 956,404 | -0.19(-0.50%) |
Aug 27, 2010 | 37.02 | 38.10 | 36.87 | 37.71 | 1,487,197 | +0.81(+2.20%) |
Aug 26, 2010 | 37.20 | 37.42 | 36.48 | 36.90 | 1,309,938 | -0.16(-0.43%) |
Aug 25, 2010 | 37.50 | 37.83 | 36.58 | 37.06 | 1,511,979 | -0.95(-2.50%) |
Aug 24, 2010 | 37.78 | 38.20 | 37.22 | 38.01 | 1,666,467 | +0.12(+0.32%) |
Aug 23, 2010 | 37.50 | 37.91 | 37.24 | 37.89 | 1,222,607 | +0.47(+1.26%) |
Aug 20, 2010 | 36.99 | 37.43 | 36.84 | 37.42 | 636,686 | +0.33(+0.89%) |
Aug 19, 2010 | 37.05 | 37.23 | 36.91 | 37.09 | 1,000,367 | -0.14(-0.38%) |
Aug 18, 2010 | 36.85 | 37.28 | 36.37 | 37.23 | 1,099,657 | +0.43(+1.17%) |
Aug 17, 2010 | 36.26 | 37.01 | 36.08 | 36.80 | 969,591 | +0.42(+1.15%) |
Aug 16, 2010 | 36.50 | 36.62 | 35.93 | 36.38 | 1,165,997 | -0.19(-0.52%) |
Aug 13, 2010 | 36.67 | 36.78 | 36.11 | 36.57 | 864,062 | -0.19(-0.52%) |
Aug 12, 2010 | 35.74 | 36.87 | 35.52 | 36.76 | 1,916,358 | +0.67(+1.86%) |
Aug 11, 2010 | 36.11 | 36.25 | 36.00 | 36.09 | 977,783 | -0.34(-0.93%) |
Aug 10, 2010 | 36.00 | 36.45 | 35.88 | 36.43 | 1,207,898 | +0.33(+0.91%) |
Aug 09, 2010 | 36.24 | 36.36 | 36.03 | 36.10 | 719,755 | +0.10(+0.28%) |
Aug 06, 2010 | 35.56 | 36.17 | 35.56 | 36.00 | 976,692 | -0.26(-0.72%) |
Aug 05, 2010 | 36.05 | 36.40 | 35.96 | 36.26 | 2,771,360 | +0.21(+0.58%) |
Aug 04, 2010 | 36.25 | 36.33 | 36.04 | 36.05 | 728,674 | +0.04(+0.11%) |