Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.55 | 43.44 | 41.55 | 43.37 | 939,829 | +1.82(+4.38%) |
Oct 28, 2010 | 42.04 | 42.19 | 41.51 | 41.55 | 692,143 | -0.03(-0.08%) |
Oct 27, 2010 | 41.27 | 41.59 | 40.92 | 41.58 | 470,782 | -0.53(-1.25%) |
Oct 25, 2010 | 42.16 | 42.46 | 41.99 | 42.10 | 624,042 | +0.11(+0.26%) |
Oct 22, 2010 | 42.32 | 42.89 | 41.73 | 41.99 | 1,036,821 | -0.71(-1.65%) |
Oct 21, 2010 | 42.62 | 43.23 | 42.35 | 42.70 | 1,445,458 | +0.60(+1.44%) |
Oct 20, 2010 | 41.93 | 42.43 | 41.89 | 42.10 | 793,853 | +0.42(+1.02%) |
Oct 19, 2010 | 42.74 | 42.83 | 41.37 | 41.67 | 1,088,680 | -1.81(-4.15%) |
Oct 18, 2010 | 42.17 | 43.57 | 41.93 | 43.48 | 585,838 | +0.93(+2.20%) |
Oct 15, 2010 | 43.26 | 43.34 | 42.49 | 42.54 | 567,853 | -0.43(-1.00%) |
Oct 14, 2010 | 42.25 | 43.12 | 42.22 | 42.97 | 553,952 | +0.04(+0.09%) |
Oct 13, 2010 | 41.99 | 43.21 | 41.99 | 42.94 | 1,242,278 | +0.96(+2.28%) |
Oct 12, 2010 | 41.01 | 42.10 | 40.19 | 41.98 | 1,564,302 | +0.77(+1.87%) |
Oct 11, 2010 | 40.42 | 41.21 | 40.07 | 41.21 | 1,228,197 | +1.19(+2.98%) |
Oct 08, 2010 | 40.02 | 40.05 | 39.02 | 40.02 | 1,654,945 | +0.61(+1.55%) |
Oct 07, 2010 | 39.84 | 39.87 | 39.33 | 39.40 | 1,028,327 | -0.15(-0.38%) |
Oct 06, 2010 | 40.49 | 40.49 | 39.49 | 39.55 | 1,232,689 | -0.96(-2.36%) |
Oct 05, 2010 | 40.70 | 40.84 | 40.46 | 40.51 | 960,775 | +0.25(+0.62%) |
Oct 04, 2010 | 39.91 | 40.64 | 39.87 | 40.26 | 1,164,848 | +0.16(+0.41%) |
Oct 01, 2010 | 40.09 | 40.36 | 39.56 | 40.09 | 668,603 | +0.27(+0.67%) |
Sep 30, 2010 | 40.30 | 40.39 | 39.75 | 39.83 | 1,058,556 | -0.27(-0.69%) |
Sep 29, 2010 | 40.30 | 40.46 | 39.94 | 40.10 | 643,284 | -0.09(-0.21%) |
Sep 28, 2010 | 40.40 | 40.55 | 40.04 | 40.19 | 607,253 | -0.13(-0.31%) |
Sep 27, 2010 | 40.37 | 40.58 | 40.21 | 40.31 | 749,751 | +0.07(+0.18%) |
Sep 24, 2010 | 40.28 | 40.59 | 40.07 | 40.24 | 1,033,136 | +0.49(+1.24%) |
Sep 23, 2010 | 39.98 | 40.38 | 39.61 | 39.75 | 493,451 | -0.35(-0.88%) |
Sep 22, 2010 | 40.23 | 40.42 | 39.90 | 40.10 | 598,322 | +0.02(+0.04%) |
Sep 21, 2010 | 40.85 | 40.98 | 39.98 | 40.09 | 956,133 | -0.68(-1.66%) |
Sep 20, 2010 | 40.65 | 41.10 | 40.55 | 40.76 | 488,416 | -0.03(-0.08%) |
Sep 17, 2010 | 40.79 | 41.08 | 40.61 | 40.79 | 744,228 | +0.36(+0.89%) |
Sep 15, 2010 | 39.99 | 40.57 | 39.89 | 40.43 | 652,842 | -0.10(-0.25%) |
Sep 14, 2010 | 40.02 | 40.70 | 39.79 | 40.53 | 945,247 | +0.58(+1.45%) |
Sep 13, 2010 | 39.80 | 40.14 | 39.63 | 39.95 | 938,900 | +0.49(+1.23%) |
Sep 10, 2010 | 39.44 | 39.62 | 39.21 | 39.47 | 595,746 | +0.01(+0.02%) |
Sep 09, 2010 | 39.77 | 39.80 | 39.31 | 39.46 | 1,116,988 | +0.06(+0.16%) |
Sep 08, 2010 | 39.73 | 39.91 | 39.36 | 39.39 | 1,166,592 | -0.06(-0.16%) |
Sep 07, 2010 | 40.31 | 40.31 | 39.44 | 39.46 | 858,687 | -0.88(-2.18%) |
Sep 03, 2010 | 40.52 | 41.04 | 40.08 | 40.34 | 763,244 | +0.31(+0.76%) |
Sep 02, 2010 | 39.35 | 40.05 | 39.19 | 40.03 | 997,062 | +0.86(+2.18%) |
Sep 01, 2010 | 38.58 | 39.34 | 38.32 | 39.17 | 1,947,491 | +0.79(+2.05%) |
Aug 31, 2010 | 38.39 | 38.73 | 38.23 | 38.39 | 2,420 | -0.33(-0.85%) |
Aug 30, 2010 | 38.80 | 38.95 | 38.33 | 38.72 | 995,782 | -0.22(-0.56%) |
Aug 27, 2010 | 38.94 | 39.06 | 38.20 | 38.94 | 1,131,133 | +0.24(+0.63%) |
Aug 26, 2010 | 38.70 | 39.08 | 38.38 | 38.70 | 254 | -0.13(-0.34%) |
Aug 25, 2010 | 38.44 | 39.06 | 37.55 | 38.83 | 1,166,376 | +0.14(+0.37%) |
Aug 24, 2010 | 38.52 | 39.03 | 38.43 | 38.69 | 994,267 | -0.37(-0.94%) |
Aug 23, 2010 | 38.09 | 39.22 | 38.04 | 39.06 | 1,812,302 | -0.14(-0.36%) |
Aug 20, 2010 | 38.98 | 39.24 | 38.47 | 39.20 | 1,044,585 | +0.07(+0.18%) |
Aug 19, 2010 | 38.79 | 39.15 | 38.52 | 39.13 | 1,432,495 | +0.13(+0.32%) |
Aug 18, 2010 | 38.26 | 39.13 | 38.03 | 39.00 | 1,146,019 | +0.78(+2.03%) |
Aug 17, 2010 | 38.02 | 38.57 | 37.90 | 38.23 | 818,670 | +0.53(+1.40%) |
Aug 16, 2010 | 36.95 | 37.79 | 35.87 | 37.70 | 1,277,561 | -0.02(-0.04%) |
Aug 13, 2010 | 37.71 | 38.13 | 37.64 | 37.71 | 576,102 | +0.03(+0.08%) |
Aug 12, 2010 | 37.38 | 37.88 | 37.14 | 37.68 | 778,639 | -0.20(-0.52%) |
Aug 11, 2010 | 38.24 | 38.26 | 37.77 | 37.88 | 776,084 | -0.90(-2.33%) |
Aug 10, 2010 | 38.71 | 38.98 | 38.41 | 38.78 | 1,168,864 | -0.17(-0.44%) |
Aug 09, 2010 | 39.53 | 39.53 | 38.91 | 38.96 | 693,080 | -0.21(-0.54%) |
Aug 06, 2010 | 39.17 | 39.17 | 38.75 | 39.17 | 1,186,651 | -0.11(-0.28%) |
Aug 05, 2010 | 39.39 | 39.42 | 39.17 | 39.28 | 560,770 | -0.27(-0.69%) |
Aug 04, 2010 | 39.40 | 39.59 | 39.19 | 39.55 | 557,460 | +0.28(+0.72%) |
Aug 03, 2010 | 39.15 | 39.49 | 39.01 | 39.27 | 830,018 | -0.09(-0.24%) |