Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.57 | 44.67 | 44.32 | 44.38 | 40,992 | -0.42(-0.94%) |
Oct 28, 2010 | 45.25 | 45.57 | 44.68 | 44.80 | 33,436 | +0.06(+0.13%) |
Oct 27, 2010 | 45.10 | 45.11 | 44.32 | 44.74 | 26,093 | -0.24(-0.53%) |
Oct 25, 2010 | 45.40 | 45.54 | 44.89 | 44.98 | 31,761 | +0.04(+0.10%) |
Oct 22, 2010 | 45.07 | 45.54 | 44.85 | 44.94 | 21,153 | +0.00(+0.00%) |
Oct 21, 2010 | 45.84 | 46.05 | 44.51 | 44.94 | 17,698 | -0.65(-1.43%) |
Oct 20, 2010 | 45.34 | 45.86 | 45.15 | 45.59 | 19,647 | +0.63(+1.41%) |
Oct 19, 2010 | 44.88 | 45.87 | 44.72 | 44.96 | 24,550 | -0.40(-0.89%) |
Oct 18, 2010 | 44.37 | 45.40 | 44.37 | 45.36 | 24,716 | +1.24(+2.82%) |
Oct 15, 2010 | 44.93 | 45.01 | 44.12 | 44.12 | 56,292 | -0.33(-0.75%) |
Oct 14, 2010 | 44.55 | 44.71 | 43.99 | 44.45 | 51,063 | -0.03(-0.06%) |
Oct 13, 2010 | 43.39 | 44.82 | 43.28 | 44.48 | 59,505 | +1.19(+2.75%) |
Oct 12, 2010 | 43.20 | 43.49 | 43.01 | 43.28 | 36,267 | +0.08(+0.18%) |
Oct 11, 2010 | 43.02 | 43.55 | 42.96 | 43.21 | 25,008 | +0.11(+0.26%) |
Oct 08, 2010 | 42.51 | 43.27 | 42.42 | 43.10 | 27,012 | +0.72(+1.70%) |
Oct 07, 2010 | 42.84 | 42.96 | 42.38 | 42.38 | 36,864 | -0.03(-0.08%) |
Oct 06, 2010 | 42.26 | 42.80 | 42.09 | 42.41 | 49,917 | +0.15(+0.34%) |
Oct 05, 2010 | 41.95 | 42.43 | 41.22 | 42.26 | 46,251 | +0.87(+2.09%) |
Oct 04, 2010 | 41.31 | 41.91 | 41.19 | 41.40 | 39,611 | -0.15(-0.35%) |
Oct 01, 2010 | 42.24 | 42.26 | 41.18 | 41.54 | 25,858 | -0.28(-0.68%) |
Sep 30, 2010 | 42.05 | 42.26 | 41.59 | 41.83 | 36,749 | +0.17(+0.41%) |
Sep 29, 2010 | 41.18 | 42.08 | 41.18 | 41.66 | 40,935 | +0.25(+0.60%) |
Sep 28, 2010 | 41.29 | 41.56 | 40.67 | 41.41 | 51,962 | +0.35(+0.86%) |
Sep 27, 2010 | 41.72 | 41.72 | 40.87 | 41.05 | 44,256 | -0.54(-1.30%) |
Sep 24, 2010 | 41.20 | 41.68 | 40.73 | 41.60 | 50,249 | +1.02(+2.52%) |
Sep 23, 2010 | 41.18 | 41.65 | 40.23 | 40.57 | 45,427 | -0.96(-2.31%) |
Sep 22, 2010 | 41.71 | 41.94 | 41.35 | 41.54 | 43,225 | -0.23(-0.55%) |
Sep 21, 2010 | 42.24 | 42.26 | 41.55 | 41.77 | 43,140 | -0.45(-1.06%) |
Sep 20, 2010 | 41.32 | 42.25 | 40.92 | 42.21 | 42,804 | +0.92(+2.22%) |
Sep 17, 2010 | 41.31 | 41.60 | 40.86 | 41.30 | 167,378 | -0.10(-0.25%) |
Sep 15, 2010 | 40.89 | 41.65 | 40.75 | 41.40 | 41,326 | +0.29(+0.71%) |
Sep 14, 2010 | 40.95 | 41.42 | 40.82 | 41.11 | 43,034 | +0.11(+0.27%) |
Sep 13, 2010 | 40.73 | 41.09 | 40.27 | 40.99 | 41,668 | +0.59(+1.46%) |
Sep 10, 2010 | 40.46 | 40.80 | 40.29 | 40.40 | 18,946 | -0.03(-0.06%) |
Sep 09, 2010 | 40.69 | 40.96 | 40.03 | 40.43 | 19,647 | +0.29(+0.73%) |
Sep 08, 2010 | 40.10 | 40.85 | 40.07 | 40.14 | 24,731 | +0.15(+0.39%) |
Sep 07, 2010 | 41.09 | 41.09 | 39.79 | 39.98 | 34,518 | -1.16(-2.83%) |
Sep 03, 2010 | 41.04 | 41.21 | 40.75 | 41.15 | 36,169 | +0.61(+1.50%) |
Sep 02, 2010 | 40.93 | 40.93 | 40.15 | 40.54 | 32,426 | -0.21(-0.52%) |
Sep 01, 2010 | 40.09 | 40.93 | 39.74 | 40.75 | 50,792 | +1.12(+2.83%) |
Aug 31, 2010 | 39.14 | 39.72 | 38.62 | 39.63 | 74,273 | +0.44(+1.11%) |
Aug 30, 2010 | 39.86 | 40.48 | 39.06 | 39.20 | 38,733 | -0.91(-2.26%) |
Aug 27, 2010 | 39.79 | 40.35 | 39.50 | 40.10 | 64,269 | +0.80(+2.05%) |
Aug 26, 2010 | 39.91 | 39.91 | 39.20 | 39.30 | 27,044 | -0.56(-1.39%) |
Aug 25, 2010 | 38.73 | 39.88 | 38.58 | 39.85 | 31,225 | +0.93(+2.39%) |
Aug 24, 2010 | 38.50 | 39.41 | 38.49 | 38.92 | 32,182 | -0.09(-0.24%) |
Aug 23, 2010 | 39.52 | 39.62 | 38.84 | 39.02 | 30,794 | -0.34(-0.87%) |
Aug 20, 2010 | 39.05 | 39.44 | 38.70 | 39.36 | 45,149 | +0.03(+0.09%) |
Aug 19, 2010 | 40.29 | 40.40 | 39.32 | 39.32 | 48,623 | -1.12(-2.77%) |
Aug 18, 2010 | 40.28 | 40.91 | 39.93 | 40.44 | 31,805 | -0.05(-0.13%) |
Aug 17, 2010 | 40.47 | 40.91 | 39.26 | 40.50 | 44,305 | +0.49(+1.22%) |
Aug 16, 2010 | 39.57 | 40.28 | 39.43 | 40.01 | 29,877 | +0.24(+0.60%) |
Aug 13, 2010 | 40.07 | 40.09 | 39.60 | 39.77 | 33,190 | -0.56(-1.38%) |
Aug 12, 2010 | 39.48 | 40.50 | 39.48 | 40.33 | 36,980 | +0.50(+1.27%) |
Aug 11, 2010 | 40.15 | 40.45 | 39.48 | 39.82 | 43,920 | -1.15(-2.82%) |
Aug 10, 2010 | 41.10 | 41.44 | 40.51 | 40.97 | 48,941 | -0.65(-1.56%) |
Aug 09, 2010 | 41.18 | 41.98 | 40.93 | 41.62 | 58,621 | +0.87(+2.14%) |
Aug 06, 2010 | 40.89 | 41.70 | 40.01 | 40.75 | 46,082 | -0.67(-1.61%) |
Aug 05, 2010 | 41.11 | 42.18 | 41.11 | 41.42 | 59,957 | -0.16(-0.39%) |
Aug 04, 2010 | 41.05 | 41.71 | 41.05 | 41.58 | 43,761 | +0.66(+1.61%) |
Aug 03, 2010 | 41.39 | 41.63 | 40.85 | 40.92 | 37,987 | -0.54(-1.30%) |