Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.53 | 44.13 | 43.38 | 43.75 | 39,113 | +0.06(+0.13%) |
Oct 28, 2010 | 43.92 | 43.99 | 43.31 | 43.69 | 34,753 | +0.19(+0.44%) |
Oct 27, 2010 | 43.35 | 44.19 | 43.16 | 43.50 | 88,136 | -0.43(-0.98%) |
Oct 25, 2010 | 44.04 | 44.47 | 43.78 | 43.93 | 38,892 | +0.09(+0.20%) |
Oct 22, 2010 | 44.28 | 44.31 | 43.63 | 43.85 | 56,529 | -0.33(-0.74%) |
Oct 21, 2010 | 43.99 | 44.38 | 43.40 | 44.17 | 172,115 | +0.35(+0.79%) |
Oct 20, 2010 | 43.57 | 43.98 | 43.53 | 43.83 | 124,411 | +0.58(+1.35%) |
Oct 19, 2010 | 43.21 | 43.82 | 42.77 | 43.24 | 91,800 | -0.56(-1.27%) |
Oct 18, 2010 | 43.30 | 43.93 | 43.30 | 43.80 | 108,212 | +0.67(+1.56%) |
Oct 15, 2010 | 44.44 | 44.80 | 43.11 | 43.13 | 127,423 | -0.69(-1.58%) |
Oct 14, 2010 | 44.03 | 44.38 | 43.52 | 43.82 | 70,818 | -0.21(-0.48%) |
Oct 13, 2010 | 43.22 | 44.34 | 42.98 | 44.03 | 62,137 | +0.91(+2.11%) |
Oct 12, 2010 | 43.60 | 43.79 | 42.94 | 43.12 | 53,655 | -0.61(-1.40%) |
Oct 11, 2010 | 43.96 | 44.39 | 43.68 | 43.73 | 26,594 | -0.37(-0.85%) |
Oct 08, 2010 | 43.12 | 44.67 | 42.80 | 44.11 | 80,738 | +1.05(+2.45%) |
Oct 07, 2010 | 43.38 | 43.48 | 42.92 | 43.05 | 24,090 | -0.14(-0.33%) |
Oct 06, 2010 | 43.74 | 44.03 | 42.76 | 43.20 | 51,671 | -0.59(-1.36%) |
Oct 05, 2010 | 43.01 | 43.94 | 42.61 | 43.79 | 64,563 | +1.28(+3.02%) |
Oct 04, 2010 | 43.09 | 43.44 | 42.10 | 42.51 | 49,547 | -0.48(-1.12%) |
Oct 01, 2010 | 43.31 | 43.31 | 42.76 | 42.98 | 53,972 | +0.05(+0.11%) |
Sep 30, 2010 | 43.03 | 43.16 | 42.10 | 42.94 | 79,437 | +0.08(+0.18%) |
Sep 29, 2010 | 42.32 | 43.03 | 41.90 | 42.86 | 47,644 | +0.34(+0.81%) |
Sep 28, 2010 | 42.94 | 42.94 | 41.91 | 42.52 | 92,054 | -0.21(-0.49%) |
Sep 27, 2010 | 42.92 | 43.06 | 42.32 | 42.73 | 52,680 | -0.18(-0.42%) |
Sep 24, 2010 | 42.50 | 43.01 | 42.24 | 42.91 | 90,346 | +0.77(+1.82%) |
Sep 23, 2010 | 42.20 | 42.96 | 41.90 | 42.14 | 91,710 | -0.25(-0.59%) |
Sep 22, 2010 | 44.41 | 44.73 | 42.08 | 42.39 | 141,349 | +1.32(+3.21%) |
Sep 21, 2010 | 40.55 | 41.44 | 40.41 | 41.07 | 76,028 | +0.40(+0.99%) |
Sep 20, 2010 | 40.49 | 41.17 | 40.06 | 40.67 | 51,990 | +0.30(+0.74%) |
Sep 17, 2010 | 40.17 | 40.86 | 39.77 | 40.37 | 152,219 | -0.13(-0.31%) |
Sep 15, 2010 | 40.47 | 41.05 | 39.98 | 40.50 | 48,178 | -0.04(-0.09%) |
Sep 14, 2010 | 40.43 | 41.06 | 40.02 | 40.54 | 35,082 | +0.11(+0.26%) |
Sep 13, 2010 | 39.63 | 40.56 | 39.20 | 40.43 | 53,739 | +1.25(+3.20%) |
Sep 10, 2010 | 39.85 | 40.16 | 39.09 | 39.18 | 80,705 | -0.67(-1.68%) |
Sep 09, 2010 | 40.52 | 40.52 | 39.64 | 39.85 | 12,682 | -0.14(-0.36%) |
Sep 08, 2010 | 39.95 | 40.49 | 39.89 | 39.99 | 20,976 | +0.09(+0.22%) |
Sep 07, 2010 | 40.77 | 40.77 | 39.42 | 39.90 | 24,198 | -0.90(-2.20%) |
Sep 03, 2010 | 40.91 | 41.10 | 40.30 | 40.80 | 29,181 | +0.43(+1.07%) |
Sep 02, 2010 | 40.42 | 40.80 | 39.67 | 40.37 | 39,319 | +0.22(+0.55%) |
Sep 01, 2010 | 40.24 | 40.81 | 39.89 | 40.15 | 52,604 | +0.59(+1.50%) |
Aug 31, 2010 | 39.67 | 40.10 | 39.32 | 39.56 | 50,663 | -0.08(-0.19%) |
Aug 30, 2010 | 40.01 | 40.95 | 39.52 | 39.64 | 89,433 | -0.55(-1.38%) |
Aug 27, 2010 | 39.88 | 40.36 | 39.17 | 40.19 | 34,999 | +0.74(+1.87%) |
Aug 26, 2010 | 39.45 | 39.84 | 39.06 | 39.45 | 32,008 | +0.07(+0.17%) |
Aug 25, 2010 | 37.81 | 39.81 | 37.57 | 39.39 | 62,010 | +1.29(+3.39%) |
Aug 24, 2010 | 38.25 | 38.59 | 37.51 | 38.10 | 33,151 | -0.61(-1.58%) |
Aug 23, 2010 | 38.92 | 39.94 | 38.56 | 38.71 | 25,453 | +0.00(+0.00%) |
Aug 20, 2010 | 38.86 | 39.49 | 38.27 | 38.71 | 33,423 | -0.45(-1.15%) |
Aug 19, 2010 | 40.33 | 40.59 | 39.06 | 39.16 | 43,844 | -1.34(-3.31%) |
Aug 18, 2010 | 40.20 | 41.03 | 39.99 | 40.50 | 30,389 | +0.30(+0.74%) |
Aug 17, 2010 | 39.97 | 40.58 | 39.88 | 40.20 | 48,865 | +0.71(+1.79%) |
Aug 16, 2010 | 38.73 | 39.96 | 38.33 | 39.49 | 32,552 | +0.43(+1.10%) |
Aug 13, 2010 | 39.38 | 39.69 | 38.71 | 39.06 | 44,292 | -0.55(-1.38%) |
Aug 12, 2010 | 39.68 | 40.13 | 39.44 | 39.61 | 52,324 | -0.35(-0.89%) |
Aug 11, 2010 | 40.74 | 41.18 | 39.68 | 39.96 | 75,164 | -1.47(-3.56%) |
Aug 10, 2010 | 41.71 | 42.35 | 40.85 | 41.44 | 45,339 | -0.78(-1.86%) |
Aug 09, 2010 | 42.21 | 42.42 | 41.84 | 42.22 | 38,361 | +0.38(+0.91%) |
Aug 06, 2010 | 41.96 | 42.69 | 41.21 | 41.84 | 70,147 | -0.70(-1.64%) |
Aug 05, 2010 | 42.76 | 43.15 | 42.54 | 42.54 | 16,006 | -0.58(-1.35%) |
Aug 04, 2010 | 43.11 | 43.86 | 42.85 | 43.12 | 36,427 | +0.10(+0.22%) |
Aug 03, 2010 | 44.03 | 44.23 | 42.80 | 43.02 | 36,191 | -1.22(-2.75%) |