Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.84 | 41.56 | 40.84 | 41.24 | 125,610 | +0.31(+0.75%) |
Oct 28, 2010 | 41.54 | 41.54 | 40.62 | 40.93 | 164,668 | -0.43(-1.03%) |
Oct 27, 2010 | 41.76 | 41.76 | 40.99 | 41.36 | 394,757 | -0.71(-1.69%) |
Oct 25, 2010 | 42.74 | 42.81 | 41.85 | 42.07 | 147,788 | -0.53(-1.25%) |
Oct 22, 2010 | 42.85 | 43.13 | 42.39 | 42.61 | 127,713 | -0.13(-0.30%) |
Oct 21, 2010 | 42.59 | 43.42 | 42.26 | 42.73 | 176,286 | +0.17(+0.41%) |
Oct 20, 2010 | 42.31 | 42.61 | 41.73 | 42.56 | 128,148 | +0.43(+1.02%) |
Oct 19, 2010 | 42.39 | 43.04 | 41.83 | 42.13 | 100,384 | -0.46(-1.08%) |
Oct 18, 2010 | 41.69 | 42.84 | 41.35 | 42.59 | 134,490 | +1.05(+2.52%) |
Oct 15, 2010 | 42.07 | 42.30 | 41.26 | 41.54 | 279,502 | -0.07(-0.17%) |
Oct 14, 2010 | 42.26 | 42.59 | 41.14 | 41.61 | 569,428 | -0.69(-1.63%) |
Oct 13, 2010 | 41.19 | 42.59 | 40.69 | 42.30 | 255,363 | +1.31(+3.19%) |
Oct 12, 2010 | 40.88 | 41.10 | 40.35 | 41.00 | 69,184 | +0.13(+0.31%) |
Oct 11, 2010 | 40.86 | 41.14 | 40.70 | 40.87 | 66,117 | -0.02(-0.06%) |
Oct 08, 2010 | 40.71 | 41.08 | 40.28 | 40.89 | 97,272 | +0.28(+0.68%) |
Oct 07, 2010 | 41.04 | 41.07 | 40.36 | 40.62 | 118,900 | -0.13(-0.31%) |
Oct 06, 2010 | 40.55 | 41.15 | 40.51 | 40.74 | 167,549 | +0.20(+0.49%) |
Oct 05, 2010 | 39.93 | 40.63 | 39.57 | 40.55 | 198,303 | +0.95(+2.40%) |
Oct 04, 2010 | 39.34 | 39.94 | 39.32 | 39.59 | 207,580 | +0.12(+0.30%) |
Oct 01, 2010 | 39.76 | 39.85 | 39.02 | 39.48 | 207,041 | -0.13(-0.32%) |
Sep 30, 2010 | 39.27 | 39.88 | 39.21 | 39.60 | 227,258 | +0.70(+1.79%) |
Sep 29, 2010 | 38.52 | 39.12 | 38.52 | 38.91 | 300,545 | +0.14(+0.37%) |
Sep 28, 2010 | 38.88 | 39.02 | 38.28 | 38.76 | 184,740 | +0.06(+0.16%) |
Sep 27, 2010 | 39.17 | 39.17 | 38.66 | 38.70 | 215,256 | -0.46(-1.17%) |
Sep 24, 2010 | 39.06 | 39.18 | 38.49 | 39.16 | 210,290 | +0.60(+1.55%) |
Sep 23, 2010 | 38.49 | 39.50 | 38.34 | 38.56 | 229,613 | -0.16(-0.41%) |
Sep 22, 2010 | 39.38 | 39.85 | 38.57 | 38.71 | 114,691 | -0.69(-1.76%) |
Sep 21, 2010 | 39.49 | 40.29 | 39.41 | 39.41 | 149,560 | -0.02(-0.04%) |
Sep 20, 2010 | 39.13 | 39.60 | 38.64 | 39.42 | 407,320 | +0.35(+0.91%) |
Sep 17, 2010 | 39.21 | 39.49 | 38.46 | 39.07 | 235,277 | +0.43(+1.12%) |
Sep 15, 2010 | 38.68 | 39.12 | 38.24 | 38.64 | 291,407 | -0.31(-0.79%) |
Sep 14, 2010 | 39.27 | 39.47 | 38.78 | 38.94 | 205,457 | -0.42(-1.08%) |
Sep 13, 2010 | 39.71 | 39.74 | 39.23 | 39.37 | 330,571 | +0.06(+0.14%) |
Sep 10, 2010 | 39.70 | 39.86 | 39.24 | 39.31 | 236,867 | -0.26(-0.66%) |
Sep 09, 2010 | 39.61 | 39.93 | 38.97 | 39.57 | 191,312 | +0.23(+0.58%) |
Sep 08, 2010 | 39.06 | 39.54 | 38.91 | 39.34 | 220,938 | +0.28(+0.70%) |
Sep 07, 2010 | 39.88 | 40.13 | 38.94 | 39.07 | 189,923 | -1.08(-2.69%) |
Sep 03, 2010 | 39.60 | 40.19 | 39.58 | 40.15 | 215,321 | +0.86(+2.18%) |
Sep 02, 2010 | 39.44 | 39.64 | 38.84 | 39.29 | 165,132 | -0.06(-0.14%) |
Sep 01, 2010 | 38.93 | 39.60 | 38.60 | 39.34 | 347,189 | +0.98(+2.56%) |
Aug 31, 2010 | 38.48 | 38.82 | 38.09 | 38.36 | 242,518 | -0.14(-0.37%) |
Aug 30, 2010 | 39.55 | 39.55 | 38.49 | 38.50 | 246,613 | -1.26(-3.17%) |
Aug 27, 2010 | 38.98 | 39.82 | 38.78 | 39.76 | 154,209 | +1.10(+2.85%) |
Aug 26, 2010 | 39.26 | 39.26 | 38.45 | 38.66 | 147,333 | -0.50(-1.29%) |
Aug 25, 2010 | 38.76 | 39.20 | 38.38 | 39.16 | 178,227 | +0.30(+0.77%) |
Aug 24, 2010 | 39.06 | 39.35 | 38.27 | 38.86 | 178,955 | -0.46(-1.18%) |
Aug 23, 2010 | 39.85 | 39.90 | 39.23 | 39.33 | 265,289 | -0.31(-0.79%) |
Aug 20, 2010 | 40.30 | 40.39 | 39.10 | 39.64 | 500,704 | -0.68(-1.70%) |
Aug 19, 2010 | 40.61 | 40.71 | 39.51 | 40.33 | 285,856 | -0.31(-0.77%) |
Aug 18, 2010 | 40.59 | 41.04 | 40.03 | 40.64 | 129,735 | +0.13(+0.33%) |
Aug 17, 2010 | 40.87 | 41.34 | 40.35 | 40.51 | 167,609 | +0.14(+0.35%) |
Aug 16, 2010 | 39.41 | 40.49 | 39.30 | 40.37 | 162,603 | +0.73(+1.85%) |
Aug 13, 2010 | 39.49 | 39.92 | 39.40 | 39.64 | 248,574 | -0.05(-0.12%) |
Aug 12, 2010 | 39.43 | 39.79 | 39.26 | 39.68 | 452,315 | -0.07(-0.18%) |
Aug 11, 2010 | 41.52 | 41.55 | 39.53 | 39.75 | 464,595 | -2.48(-5.87%) |
Aug 10, 2010 | 42.56 | 42.94 | 41.68 | 42.23 | 254,732 | -0.78(-1.81%) |
Aug 09, 2010 | 42.92 | 43.19 | 42.55 | 43.01 | 118,903 | +0.47(+1.11%) |
Aug 06, 2010 | 42.22 | 42.63 | 42.14 | 42.54 | 320,474 | -0.10(-0.24%) |
Aug 05, 2010 | 42.50 | 43.06 | 42.50 | 42.64 | 181,367 | -0.11(-0.26%) |
Aug 04, 2010 | 42.62 | 43.33 | 42.49 | 42.75 | 283,238 | +0.29(+0.69%) |
Aug 03, 2010 | 41.72 | 42.85 | 41.51 | 42.46 | 264,411 | +0.45(+1.07%) |