Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.74 | 41.70 | 40.50 | 41.51 | 27,310 | +0.76(+1.87%) |
Oct 28, 2010 | 41.33 | 41.76 | 40.34 | 40.75 | 27,595 | -0.03(-0.07%) |
Oct 27, 2010 | 41.50 | 41.80 | 39.12 | 40.78 | 86,120 | -0.85(-2.04%) |
Oct 25, 2010 | 41.62 | 42.09 | 41.10 | 41.63 | 50,194 | +0.16(+0.39%) |
Oct 22, 2010 | 41.66 | 42.31 | 40.73 | 41.47 | 65,450 | -0.58(-1.37%) |
Oct 21, 2010 | 43.24 | 43.24 | 41.60 | 42.05 | 29,310 | -0.68(-1.60%) |
Oct 20, 2010 | 44.21 | 44.21 | 41.58 | 42.73 | 145,510 | -1.04(-2.38%) |
Oct 19, 2010 | 43.90 | 44.52 | 43.15 | 43.77 | 20,870 | -0.47(-1.06%) |
Oct 18, 2010 | 44.01 | 44.48 | 43.25 | 44.24 | 38,258 | -0.07(-0.16%) |
Oct 15, 2010 | 45.34 | 45.34 | 44.17 | 44.31 | 23,444 | -0.44(-0.98%) |
Oct 14, 2010 | 45.50 | 45.50 | 44.17 | 44.75 | 63,334 | -0.85(-1.86%) |
Oct 13, 2010 | 45.50 | 45.96 | 45.50 | 45.60 | 28,621 | +0.02(+0.04%) |
Oct 12, 2010 | 45.93 | 46.16 | 45.27 | 45.58 | 16,122 | +0.02(+0.04%) |
Oct 11, 2010 | 45.73 | 45.73 | 45.13 | 45.56 | 27,099 | -0.02(-0.04%) |
Oct 08, 2010 | 44.77 | 46.15 | 44.13 | 45.58 | 58,271 | +0.58(+1.29%) |
Oct 07, 2010 | 44.56 | 45.11 | 43.95 | 45.00 | 32,298 | +0.45(+1.01%) |
Oct 06, 2010 | 43.40 | 44.97 | 43.10 | 44.55 | 40,411 | +0.95(+2.18%) |
Oct 05, 2010 | 43.70 | 44.22 | 43.50 | 43.60 | 40,357 | -0.12(-0.27%) |
Oct 04, 2010 | 43.43 | 43.72 | 43.12 | 43.72 | 43,066 | +0.01(+0.02%) |
Oct 01, 2010 | 43.48 | 43.87 | 43.41 | 43.71 | 37,645 | +0.36(+0.83%) |
Sep 30, 2010 | 43.07 | 43.48 | 43.07 | 43.35 | 21,487 | +0.12(+0.28%) |
Sep 29, 2010 | 43.29 | 43.95 | 43.04 | 43.23 | 25,195 | -0.06(-0.14%) |
Sep 28, 2010 | 43.45 | 43.60 | 42.69 | 43.29 | 34,288 | +0.07(+0.16%) |
Sep 27, 2010 | 43.40 | 43.74 | 43.01 | 43.22 | 28,572 | -0.38(-0.87%) |
Sep 24, 2010 | 44.03 | 44.29 | 43.46 | 43.60 | 23,839 | -0.06(-0.14%) |
Sep 23, 2010 | 43.63 | 43.71 | 42.78 | 43.66 | 37,928 | +0.32(+0.74%) |
Sep 22, 2010 | 42.37 | 43.45 | 42.33 | 43.34 | 63,151 | +1.02(+2.41%) |
Sep 21, 2010 | 41.76 | 43.21 | 41.71 | 42.32 | 125,540 | +0.83(+2.00%) |
Sep 20, 2010 | 41.19 | 41.76 | 41.06 | 41.49 | 20,600 | +0.64(+1.57%) |
Sep 17, 2010 | 40.28 | 41.27 | 39.49 | 40.85 | 23,922 | -0.12(-0.29%) |
Sep 15, 2010 | 40.48 | 41.13 | 40.14 | 40.97 | 39,842 | +0.49(+1.21%) |
Sep 14, 2010 | 40.67 | 40.80 | 40.14 | 40.48 | 19,457 | -0.02(-0.05%) |
Sep 13, 2010 | 39.18 | 40.50 | 38.74 | 40.50 | 55,594 | +1.70(+4.38%) |
Sep 10, 2010 | 38.65 | 38.99 | 38.41 | 38.80 | 109,457 | +0.25(+0.65%) |
Sep 09, 2010 | 38.45 | 39.85 | 38.09 | 38.55 | 168,337 | +0.18(+0.47%) |
Sep 08, 2010 | 38.15 | 38.63 | 37.99 | 38.37 | 126,388 | +0.28(+0.74%) |
Sep 07, 2010 | 38.15 | 38.27 | 37.79 | 38.09 | 29,161 | -0.10(-0.26%) |
Sep 03, 2010 | 38.27 | 38.50 | 38.01 | 38.19 | 46,247 | +0.18(+0.47%) |
Sep 02, 2010 | 38.37 | 38.72 | 38.01 | 38.01 | 57,880 | -0.46(-1.20%) |
Sep 01, 2010 | 38.66 | 38.94 | 38.17 | 38.47 | 47,533 | -0.07(-0.18%) |
Aug 31, 2010 | 38.09 | 39.21 | 37.44 | 38.54 | 136,358 | +0.24(+0.63%) |
Aug 30, 2010 | 39.69 | 40.44 | 38.00 | 38.30 | 123,694 | -1.19(-3.01%) |
Aug 27, 2010 | 38.49 | 39.66 | 38.30 | 39.49 | 32,495 | +1.12(+2.92%) |
Aug 26, 2010 | 38.50 | 38.50 | 38.24 | 38.37 | 24,969 | -0.05(-0.13%) |
Aug 25, 2010 | 38.42 | 38.50 | 37.30 | 38.42 | 39,749 | +0.03(+0.08%) |
Aug 24, 2010 | 38.07 | 38.50 | 38.00 | 38.39 | 45,150 | -0.01(-0.03%) |
Aug 23, 2010 | 38.21 | 38.40 | 37.96 | 38.40 | 36,474 | +0.26(+0.68%) |
Aug 20, 2010 | 38.41 | 38.41 | 37.78 | 38.14 | 11,026 | -0.08(-0.21%) |
Aug 19, 2010 | 38.79 | 38.80 | 38.19 | 38.22 | 22,645 | +0.29(+0.76%) |
Aug 18, 2010 | 37.88 | 38.40 | 37.88 | 37.93 | 12,463 | -0.16(-0.42%) |
Aug 17, 2010 | 38.00 | 38.35 | 37.72 | 38.09 | 18,522 | +0.09(+0.24%) |
Aug 16, 2010 | 37.94 | 38.62 | 37.00 | 38.00 | 27,254 | +0.22(+0.58%) |
Aug 13, 2010 | 36.12 | 37.82 | 35.94 | 37.78 | 35,734 | +1.52(+4.19%) |
Aug 12, 2010 | 35.95 | 36.86 | 35.50 | 36.26 | 66,407 | +0.20(+0.55%) |
Aug 11, 2010 | 37.50 | 37.89 | 35.81 | 36.06 | 76,185 | -1.45(-3.87%) |
Aug 10, 2010 | 38.06 | 38.17 | 37.15 | 37.51 | 23,749 | -1.10(-2.85%) |
Aug 09, 2010 | 39.05 | 39.47 | 38.53 | 38.61 | 83,487 | -0.03(-0.08%) |
Aug 06, 2010 | 38.55 | 38.91 | 38.00 | 38.64 | 335,684 | +0.08(+0.21%) |
Aug 05, 2010 | 38.56 | 38.73 | 38.42 | 38.56 | 16,409 | -0.08(-0.21%) |
Aug 04, 2010 | 38.95 | 39.17 | 38.26 | 38.64 | 44,569 | -0.14(-0.36%) |
Aug 03, 2010 | 39.32 | 39.82 | 38.36 | 38.78 | 34,991 | -0.21(-0.54%) |