Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.59 | 40.83 | 40.27 | 40.54 | 797,782 | -0.03(-0.07%) |
Oct 28, 2010 | 40.74 | 40.89 | 40.27 | 40.57 | 920,212 | +0.27(+0.66%) |
Oct 27, 2010 | 40.51 | 40.66 | 39.80 | 40.30 | 1,584,568 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.41 | 40.65 | 40.71 | 926,993 | -0.40(-0.97%) |
Oct 22, 2010 | 41.06 | 41.16 | 40.87 | 41.11 | 1,169,490 | +0.25(+0.60%) |
Oct 21, 2010 | 41.23 | 41.48 | 40.53 | 40.86 | 1,417,350 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.62 | 40.94 | 41.37 | 1,728,829 | +1.05(+2.61%) |
Oct 19, 2010 | 40.83 | 41.10 | 40.01 | 40.31 | 2,284,903 | -0.59(-1.44%) |
Oct 18, 2010 | 40.24 | 40.97 | 40.08 | 40.90 | 1,671,505 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.51 | 39.26 | 39.69 | 2,023,372 | -0.57(-1.43%) |
Oct 14, 2010 | 41.04 | 41.13 | 39.86 | 40.27 | 3,519,521 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.97 | 40.21 | 40.42 | 1,907,685 | +1.27(+3.24%) |
Oct 12, 2010 | 38.90 | 39.37 | 38.51 | 39.15 | 1,913,559 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.64 | 39.26 | 39.33 | 1,081,412 | -0.21(-0.53%) |
Oct 08, 2010 | 39.54 | 39.75 | 39.43 | 39.54 | 1,201,561 | -0.12(-0.30%) |
Oct 07, 2010 | 40.49 | 40.49 | 39.43 | 39.66 | 1,622,593 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.08 | 2,571,290 | +0.48(+1.22%) |
Oct 05, 2010 | 38.82 | 39.95 | 38.76 | 39.60 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.61 | 37.74 | 37.99 | 1,697,026 | -0.62(-1.60%) |
Oct 01, 2010 | 38.61 | 38.80 | 38.17 | 38.61 | 2,739,213 | +0.13(+0.35%) |
Sep 30, 2010 | 38.84 | 38.99 | 38.17 | 38.47 | 4,260,666 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,963,302 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.37 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.45 | 38.47 | 1,970,751 | -0.55(-1.42%) |
Sep 24, 2010 | 38.17 | 39.02 | 38.11 | 39.02 | 3,202,631 | +0.99(+2.60%) |
Sep 23, 2010 | 38.22 | 38.46 | 37.91 | 38.03 | 3,177,323 | -0.73(-1.88%) |
Sep 22, 2010 | 38.84 | 38.93 | 38.42 | 38.76 | 4,354,446 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.39 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.88 | 43.14 | 41.87 | 43.05 | 3,202,798 | +0.85(+2.03%) |
Sep 17, 2010 | 42.19 | 42.99 | 42.02 | 42.19 | 2,224,317 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.32 | 43.75 | 44.21 | 1,365,541 | -0.29(-0.66%) |
Sep 14, 2010 | 44.11 | 45.03 | 43.82 | 44.50 | 2,693,576 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.90 | 43.42 | 43.65 | 2,537,931 | +1.27(+3.01%) |
Sep 10, 2010 | 42.39 | 42.63 | 42.28 | 42.37 | 3,680,159 | +0.36(+0.85%) |
Sep 09, 2010 | 44.80 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.52 | 43.95 | 43.40 | 43.40 | 1,455,431 | -0.39(-0.90%) |
Sep 07, 2010 | 44.06 | 44.20 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.42 | 44.73 | 45.25 | 2,322,736 | +0.74(+1.65%) |
Sep 02, 2010 | 44.44 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |
Sep 01, 2010 | 45.00 | 45.88 | 44.99 | 45.45 | 1,442,168 | +1.62(+3.69%) |
Aug 31, 2010 | 43.85 | 44.44 | 43.36 | 43.83 | 4,854 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,424,042 | -1.07(-2.39%) |
Aug 27, 2010 | 44.91 | 44.91 | 43.59 | 44.91 | 1,575,926 | +0.52(+1.17%) |
Aug 26, 2010 | 44.39 | 45.01 | 43.95 | 44.39 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.94 | 44.73 | 43.54 | 44.61 | 1,230,555 | +0.10(+0.24%) |
Aug 24, 2010 | 44.60 | 44.99 | 43.94 | 44.51 | 1,064,383 | -0.68(-1.50%) |
Aug 23, 2010 | 45.74 | 46.14 | 45.18 | 45.19 | 1,004,424 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.63 | 45.02 | 45.48 | 1,131,123 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.37 | 45.63 | 46.00 | 1,365,878 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.35 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.31 | 47.49 | 846,385 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.08 | 46.42 | 46.81 | 799,421 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.91 | 47.02 | 47.02 | 1,275,560 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.91 | 47.62 | 2,049,360 | -0.57(-1.18%) |
Aug 11, 2010 | 48.83 | 49.00 | 48.16 | 48.19 | 2,213,630 | -2.96(-5.78%) |
Aug 10, 2010 | 50.74 | 51.36 | 50.24 | 51.14 | 2,017,958 | -0.83(-1.60%) |
Aug 09, 2010 | 52.16 | 52.25 | 51.88 | 51.98 | 906,229 | -0.20(-0.38%) |
Aug 06, 2010 | 52.17 | 52.18 | 51.42 | 52.17 | 1,493,728 | +0.21(+0.40%) |
Aug 05, 2010 | 51.59 | 52.09 | 51.20 | 51.96 | 1,050,792 | +0.36(+0.71%) |
Aug 04, 2010 | 51.37 | 51.91 | 51.04 | 51.60 | 1,970,671 | -0.17(-0.32%) |
Aug 03, 2010 | 51.46 | 51.97 | 51.09 | 51.77 | 1,465,970 | +0.81(+1.59%) |