Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.04 | 48.23 | 47.51 | 47.87 | 21,505,452 | -1.07(-2.18%) |
Oct 28, 2010 | 49.42 | 49.64 | 48.74 | 48.94 | 14,707,469 | +0.08(+0.15%) |
Oct 27, 2010 | 49.05 | 49.05 | 48.27 | 48.86 | 16,490,608 | -0.32(-0.66%) |
Oct 25, 2010 | 49.34 | 49.72 | 49.11 | 49.18 | 11,639,281 | +0.19(+0.38%) |
Oct 22, 2010 | 49.14 | 49.14 | 48.78 | 49.00 | 9,584,938 | +0.17(+0.36%) |
Oct 21, 2010 | 48.98 | 49.26 | 48.33 | 48.83 | 16,442,829 | +0.13(+0.27%) |
Oct 20, 2010 | 48.18 | 48.98 | 48.06 | 48.69 | 15,244,321 | +0.71(+1.49%) |
Oct 19, 2010 | 48.32 | 48.49 | 47.60 | 47.98 | 16,315,780 | -0.98(-2.00%) |
Oct 18, 2010 | 48.38 | 49.13 | 48.33 | 48.96 | 13,483,573 | +0.50(+1.04%) |
Oct 15, 2010 | 48.91 | 48.99 | 48.17 | 48.45 | 16,410,261 | -0.17(-0.35%) |
Oct 14, 2010 | 48.48 | 48.63 | 48.08 | 48.62 | 11,604,235 | +0.13(+0.27%) |
Oct 13, 2010 | 48.36 | 48.74 | 48.02 | 48.49 | 20,097,056 | -0.10(-0.20%) |
Oct 12, 2010 | 48.31 | 48.78 | 47.89 | 48.59 | 14,719,114 | +0.08(+0.16%) |
Oct 11, 2010 | 48.59 | 48.68 | 48.30 | 48.51 | 8,271,669 | -0.13(-0.27%) |
Oct 08, 2010 | 48.65 | 48.74 | 48.07 | 48.65 | 11,884,392 | +0.24(+0.50%) |
Oct 07, 2010 | 48.92 | 48.97 | 48.07 | 48.40 | 9,542 | -0.21(-0.44%) |
Oct 06, 2010 | 48.27 | 48.85 | 48.22 | 48.62 | 14,938,558 | +0.29(+0.60%) |
Oct 05, 2010 | 47.63 | 48.39 | 47.49 | 48.33 | 38,900 | +1.21(+2.56%) |
Oct 04, 2010 | 47.46 | 47.60 | 46.76 | 47.12 | 13,127,617 | -0.37(-0.78%) |
Oct 01, 2010 | 47.49 | 47.73 | 47.22 | 47.49 | 16,523,981 | +0.52(+1.11%) |
Sep 30, 2010 | 46.97 | 47.63 | 46.55 | 46.97 | 96,245 | -0.13(-0.28%) |
Sep 29, 2010 | 46.79 | 47.35 | 46.65 | 47.10 | 9,949 | +0.23(+0.49%) |
Sep 28, 2010 | 46.62 | 47.06 | 46.12 | 46.87 | 12,517 | +0.46(+1.00%) |
Sep 27, 2010 | 46.54 | 46.72 | 46.40 | 46.41 | 14,461,250 | -0.02(-0.05%) |
Sep 24, 2010 | 45.93 | 46.53 | 45.61 | 46.43 | 14,260,852 | +0.92(+2.01%) |
Sep 23, 2010 | 45.52 | 46.00 | 45.30 | 45.52 | 5,633 | -0.41(-0.90%) |
Sep 22, 2010 | 46.32 | 46.59 | 45.92 | 45.93 | 11,686,233 | -0.29(-0.63%) |
Sep 21, 2010 | 46.39 | 46.50 | 45.84 | 46.22 | 14,837,430 | -0.09(-0.19%) |
Sep 20, 2010 | 45.52 | 46.44 | 45.48 | 46.30 | 13,348,668 | +0.83(+1.84%) |
Sep 17, 2010 | 45.47 | 46.21 | 45.34 | 45.47 | 21,283,662 | -0.43(-0.95%) |
Sep 15, 2010 | 45.82 | 45.97 | 45.50 | 45.90 | 12,494,032 | -0.17(-0.38%) |
Sep 14, 2010 | 45.93 | 46.35 | 45.89 | 46.08 | 20,180 | +0.15(+0.33%) |
Sep 13, 2010 | 46.00 | 46.08 | 45.59 | 45.93 | 14,816,201 | +0.25(+0.55%) |
Sep 10, 2010 | 45.39 | 45.68 | 45.17 | 45.68 | 14,191,970 | +0.85(+1.89%) |
Sep 09, 2010 | 45.14 | 45.37 | 44.78 | 44.83 | 862 | +0.06(+0.14%) |
Sep 08, 2010 | 44.72 | 45.13 | 44.66 | 44.77 | 187,555 | +0.12(+0.26%) |
Sep 07, 2010 | 45.02 | 45.15 | 44.61 | 44.65 | 32,759 | -0.55(-1.22%) |
Sep 03, 2010 | 44.85 | 45.20 | 44.85 | 45.20 | 12,419,817 | +0.32(+0.71%) |
Sep 02, 2010 | 44.48 | 44.90 | 44.32 | 44.88 | 19,279 | +0.39(+0.89%) |
Sep 01, 2010 | 43.67 | 44.57 | 43.60 | 44.49 | 18,144,426 | +1.53(+3.56%) |
Aug 31, 2010 | 42.86 | 43.19 | 42.44 | 42.96 | 42,032 | +0.12(+0.28%) |
Aug 30, 2010 | 43.25 | 43.35 | 42.84 | 42.84 | 13,873,542 | -0.59(-1.35%) |
Aug 27, 2010 | 43.11 | 43.49 | 42.26 | 43.42 | 15,166,794 | +0.77(+1.81%) |
Aug 26, 2010 | 42.93 | 43.11 | 42.36 | 42.65 | 18,523 | -0.27(-0.63%) |
Aug 25, 2010 | 42.49 | 43.06 | 42.06 | 42.93 | 347,713 | +0.19(+0.43%) |
Aug 24, 2010 | 43.04 | 43.41 | 42.66 | 42.74 | 106,053 | -0.75(-1.73%) |
Aug 23, 2010 | 43.66 | 44.04 | 43.49 | 43.49 | 17,240,526 | +0.00(+0.00%) |
Aug 20, 2010 | 43.73 | 43.79 | 43.20 | 43.49 | 16,055,605 | -0.46(-1.04%) |
Aug 19, 2010 | 44.46 | 44.52 | 43.75 | 43.95 | 44,981 | -0.70(-1.56%) |
Aug 18, 2010 | 44.98 | 45.05 | 44.36 | 44.65 | 11,557 | -0.42(-0.94%) |
Aug 17, 2010 | 44.95 | 45.25 | 44.67 | 45.07 | 49,668 | +0.45(+1.01%) |
Aug 16, 2010 | 44.27 | 44.69 | 43.85 | 44.62 | 12,687,745 | +0.18(+0.40%) |
Aug 13, 2010 | 44.44 | 44.65 | 44.16 | 44.44 | 12,351,489 | +0.19(+0.43%) |
Aug 12, 2010 | 43.87 | 44.66 | 43.75 | 44.25 | 15,665,343 | -0.03(-0.08%) |
Aug 11, 2010 | 44.77 | 44.77 | 44.22 | 44.28 | 18,445,656 | -0.84(-1.87%) |
Aug 10, 2010 | 45.13 | 45.63 | 44.87 | 45.13 | 174 | -0.40(-0.87%) |
Aug 09, 2010 | 45.53 | 45.61 | 45.28 | 45.52 | 12,218,243 | +0.32(+0.71%) |
Aug 06, 2010 | 45.20 | 45.37 | 44.68 | 45.20 | 15,653,777 | -0.20(-0.43%) |
Aug 05, 2010 | 45.08 | 45.47 | 44.92 | 45.40 | 1,741 | +0.03(+0.06%) |
Aug 04, 2010 | 45.23 | 45.42 | 44.92 | 45.37 | 2,438 | +0.21(+0.46%) |
Aug 03, 2010 | 44.74 | 45.43 | 44.68 | 45.16 | 13,370 | +0.49(+1.11%) |