Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.13 | 41.54 | 41.10 | 41.38 | 4,984,227 | +0.18(+0.44%) |
Oct 28, 2010 | 41.16 | 41.36 | 41.09 | 41.20 | 2,902,697 | +0.32(+0.78%) |
Oct 27, 2010 | 40.93 | 40.99 | 40.54 | 40.88 | 3,324,989 | -0.04(-0.10%) |
Oct 25, 2010 | 40.80 | 41.15 | 40.76 | 40.92 | 3,095,009 | +0.33(+0.81%) |
Oct 22, 2010 | 40.45 | 40.69 | 40.40 | 40.59 | 1,708,860 | +0.12(+0.30%) |
Oct 21, 2010 | 40.39 | 40.78 | 40.30 | 40.47 | 2,861,093 | +0.26(+0.65%) |
Oct 20, 2010 | 39.78 | 40.28 | 39.75 | 40.21 | 3,754,480 | +0.69(+1.75%) |
Oct 19, 2010 | 39.70 | 39.79 | 39.31 | 39.52 | 5,845,746 | -0.39(-0.98%) |
Oct 18, 2010 | 39.96 | 40.16 | 39.81 | 39.91 | 2,591,200 | +0.03(+0.08%) |
Oct 15, 2010 | 40.06 | 40.42 | 39.74 | 39.88 | 6,181,092 | -0.14(-0.35%) |
Oct 14, 2010 | 40.01 | 40.12 | 39.83 | 40.02 | 2,473,761 | +0.13(+0.33%) |
Oct 13, 2010 | 40.03 | 40.18 | 39.81 | 39.89 | 3,033,690 | +0.10(+0.25%) |
Oct 12, 2010 | 39.93 | 39.94 | 39.34 | 39.79 | 3,514,975 | +0.03(+0.08%) |
Oct 11, 2010 | 39.79 | 39.79 | 39.59 | 39.76 | 1,690,617 | +0.00(+0.00%) |
Oct 08, 2010 | 39.76 | 40.07 | 39.18 | 39.76 | 3,265,694 | -0.30(-0.75%) |
Oct 07, 2010 | 40.20 | 40.34 | 39.71 | 40.06 | 100 | -0.20(-0.50%) |
Oct 06, 2010 | 40.04 | 40.32 | 39.87 | 40.26 | 2,785,623 | +0.17(+0.42%) |
Oct 05, 2010 | 39.78 | 40.29 | 39.62 | 40.09 | 3,998,285 | +0.57(+1.44%) |
Oct 04, 2010 | 39.71 | 39.90 | 39.36 | 39.52 | 2,692,428 | -0.25(-0.63%) |
Oct 01, 2010 | 39.77 | 39.89 | 39.39 | 39.77 | 2,350,105 | +0.31(+0.78%) |
Sep 30, 2010 | 39.46 | 40.00 | 39.45 | 39.46 | 11,686 | -0.16(-0.40%) |
Sep 29, 2010 | 39.89 | 39.93 | 39.54 | 39.62 | 2,310,256 | -0.28(-0.70%) |
Sep 28, 2010 | 39.42 | 39.94 | 39.32 | 39.90 | 3,812,334 | +0.60(+1.53%) |
Sep 27, 2010 | 39.35 | 39.48 | 38.90 | 39.30 | 3,149,420 | +0.05(+0.13%) |
Sep 24, 2010 | 39.04 | 39.25 | 38.95 | 39.25 | 4,309,511 | +0.50(+1.29%) |
Sep 23, 2010 | 38.75 | 39.26 | 38.65 | 38.75 | 5,178,801 | -0.67(-1.70%) |
Sep 22, 2010 | 39.30 | 39.49 | 39.18 | 39.42 | 3,186,214 | +0.09(+0.23%) |
Sep 21, 2010 | 39.37 | 39.49 | 38.96 | 39.33 | 3,156,890 | +0.05(+0.13%) |
Sep 20, 2010 | 38.99 | 39.42 | 38.83 | 39.28 | 4,770,261 | +0.49(+1.26%) |
Sep 17, 2010 | 38.79 | 39.03 | 38.21 | 38.79 | 6,203,958 | +0.86(+2.27%) |
Sep 15, 2010 | 37.54 | 38.00 | 37.42 | 37.93 | 3,438,464 | +0.39(+1.04%) |
Sep 14, 2010 | 36.85 | 37.74 | 36.84 | 37.54 | 800 | +0.62(+1.68%) |
Sep 13, 2010 | 36.80 | 37.02 | 36.68 | 36.92 | 3,053,028 | +0.26(+0.71%) |
Sep 10, 2010 | 36.46 | 36.73 | 36.41 | 36.66 | 2,032,535 | +0.19(+0.52%) |
Sep 09, 2010 | 36.49 | 36.60 | 36.42 | 36.47 | 2,007,554 | +0.17(+0.47%) |
Sep 08, 2010 | 36.04 | 36.43 | 35.95 | 36.30 | 3,231,761 | +0.30(+0.83%) |
Sep 07, 2010 | 36.19 | 36.33 | 35.97 | 36.00 | 320 | -0.21(-0.58%) |
Sep 03, 2010 | 36.27 | 36.37 | 36.01 | 36.21 | 3,050,300 | +0.04(+0.11%) |
Sep 02, 2010 | 36.19 | 36.30 | 35.93 | 36.17 | 3,554,918 | -0.56(-1.52%) |
Sep 01, 2010 | 36.38 | 36.75 | 36.21 | 36.73 | 4,805,162 | +0.54(+1.49%) |
Aug 31, 2010 | 36.18 | 36.21 | 35.91 | 36.19 | 26,157 | +0.18(+0.50%) |
Aug 30, 2010 | 36.05 | 36.20 | 35.92 | 36.01 | 2,865,742 | -0.11(-0.30%) |
Aug 27, 2010 | 36.12 | 36.15 | 35.54 | 36.12 | 4,245,868 | -0.03(-0.08%) |
Aug 26, 2010 | 36.10 | 36.22 | 35.95 | 36.15 | 1,600 | +0.18(+0.50%) |
Aug 25, 2010 | 35.87 | 36.05 | 35.79 | 35.97 | 3,370,150 | -0.04(-0.11%) |
Aug 24, 2010 | 35.75 | 36.14 | 35.70 | 36.01 | 400 | +0.10(+0.28%) |
Aug 23, 2010 | 36.12 | 36.19 | 35.86 | 35.91 | 2,717,852 | -0.08(-0.22%) |
Aug 20, 2010 | 35.81 | 36.03 | 35.75 | 35.99 | 2,465,165 | -0.06(-0.17%) |
Aug 19, 2010 | 36.18 | 36.19 | 35.86 | 36.05 | 400 | -0.18(-0.50%) |
Aug 18, 2010 | 36.20 | 36.32 | 36.00 | 36.23 | 3,654,455 | +0.04(+0.11%) |
Aug 17, 2010 | 36.49 | 36.49 | 36.04 | 36.19 | 3,988,063 | -0.07(-0.19%) |
Aug 16, 2010 | 35.98 | 36.30 | 35.90 | 36.26 | 2,876,854 | +0.21(+0.58%) |
Aug 13, 2010 | 36.05 | 36.24 | 35.93 | 36.05 | 2,714,017 | +0.13(+0.36%) |
Aug 12, 2010 | 36.03 | 36.19 | 35.80 | 35.92 | 3,829,675 | -0.32(-0.88%) |
Aug 11, 2010 | 36.08 | 36.31 | 36.04 | 36.24 | 720 | -0.25(-0.69%) |
Aug 10, 2010 | 36.18 | 36.55 | 36.09 | 36.49 | 4,055,637 | +0.14(+0.39%) |
Aug 09, 2010 | 36.50 | 36.50 | 36.28 | 36.35 | 2,780,995 | -0.04(-0.11%) |
Aug 06, 2010 | 36.39 | 36.39 | 36.00 | 36.39 | 3,333,798 | +0.13(+0.36%) |
Aug 05, 2010 | 36.10 | 36.30 | 35.99 | 36.26 | 3,735,069 | -0.07(-0.19%) |
Aug 04, 2010 | 35.90 | 36.36 | 35.85 | 36.33 | 3,640,613 | +0.46(+1.28%) |
Aug 03, 2010 | 35.93 | 36.09 | 35.81 | 35.87 | 100 | -0.11(-0.31%) |