Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.44 | 49.04 | 48.39 | 48.97 | 3,267,044 | +0.42(+0.86%) |
Oct 28, 2010 | 49.32 | 49.56 | 48.10 | 48.55 | 3,406,193 | -0.31(-0.64%) |
Oct 27, 2010 | 48.84 | 49.60 | 48.24 | 48.86 | 7,207,087 | +1.03(+2.15%) |
Oct 25, 2010 | 47.65 | 48.30 | 47.58 | 47.84 | 2,036,733 | +0.54(+1.15%) |
Oct 22, 2010 | 47.30 | 47.39 | 46.95 | 47.29 | 1,928,056 | -0.02(-0.04%) |
Oct 21, 2010 | 46.70 | 48.15 | 46.55 | 47.31 | 4,427,459 | +0.78(+1.68%) |
Oct 20, 2010 | 45.80 | 46.87 | 45.80 | 46.53 | 2,625,762 | +0.90(+1.96%) |
Oct 19, 2010 | 45.74 | 46.52 | 45.51 | 45.64 | 4,420,350 | -1.50(-3.17%) |
Oct 18, 2010 | 46.54 | 47.13 | 46.46 | 47.13 | 2,474,242 | +0.67(+1.43%) |
Oct 15, 2010 | 46.56 | 46.65 | 45.79 | 46.46 | 2,915,222 | +0.45(+0.97%) |
Oct 14, 2010 | 46.84 | 47.03 | 45.73 | 46.02 | 3,830,439 | -0.99(-2.11%) |
Oct 13, 2010 | 46.45 | 47.13 | 46.24 | 47.01 | 4,197,849 | +0.86(+1.86%) |
Oct 12, 2010 | 45.32 | 46.44 | 45.02 | 46.15 | 4,163,421 | +0.83(+1.83%) |
Oct 11, 2010 | 45.12 | 45.62 | 45.12 | 45.32 | 2,438,789 | +0.12(+0.27%) |
Oct 08, 2010 | 45.20 | 45.64 | 44.95 | 45.20 | 2,885,870 | -0.13(-0.29%) |
Oct 07, 2010 | 45.90 | 46.05 | 45.28 | 45.33 | 2,272,573 | -0.30(-0.67%) |
Oct 06, 2010 | 45.97 | 46.18 | 45.42 | 45.64 | 1,884,948 | -0.46(-0.99%) |
Oct 05, 2010 | 45.61 | 46.20 | 45.61 | 46.09 | 3,351,435 | +0.97(+2.15%) |
Oct 04, 2010 | 45.30 | 45.61 | 44.92 | 45.12 | 2,769,463 | -0.42(-0.92%) |
Oct 01, 2010 | 45.54 | 46.12 | 45.17 | 45.54 | 2,023,445 | -0.06(-0.13%) |
Sep 30, 2010 | 45.59 | 46.57 | 45.57 | 45.60 | 7,983 | +0.03(+0.07%) |
Sep 29, 2010 | 45.65 | 45.91 | 45.42 | 45.57 | 2,454,504 | -0.31(-0.68%) |
Sep 28, 2010 | 45.59 | 45.99 | 45.24 | 45.88 | 2,883,515 | +0.44(+0.96%) |
Sep 27, 2010 | 45.79 | 45.92 | 45.28 | 45.45 | 2,896,794 | -0.17(-0.38%) |
Sep 24, 2010 | 46.04 | 46.30 | 45.57 | 45.62 | 4,095,190 | +0.08(+0.17%) |
Sep 23, 2010 | 45.54 | 46.16 | 45.44 | 45.54 | 3,245,660 | -0.31(-0.69%) |
Sep 22, 2010 | 45.71 | 46.42 | 45.68 | 45.85 | 2,624,513 | +0.22(+0.48%) |
Sep 21, 2010 | 44.83 | 45.78 | 44.45 | 45.64 | 3,414,293 | +0.31(+0.69%) |
Sep 20, 2010 | 45.23 | 45.60 | 44.88 | 45.32 | 2,598,271 | +0.27(+0.59%) |
Sep 17, 2010 | 45.05 | 45.45 | 44.87 | 45.05 | 3,620,749 | +0.30(+0.68%) |
Sep 15, 2010 | 44.61 | 44.85 | 44.28 | 44.75 | 2,770,108 | +0.10(+0.23%) |
Sep 14, 2010 | 44.57 | 45.64 | 44.19 | 44.65 | 3,563,257 | +0.17(+0.39%) |
Sep 13, 2010 | 43.98 | 44.52 | 43.77 | 44.47 | 2,981,460 | +0.78(+1.79%) |
Sep 10, 2010 | 43.79 | 44.17 | 43.48 | 43.69 | 2,496,094 | +0.09(+0.20%) |
Sep 09, 2010 | 43.01 | 43.83 | 43.01 | 43.61 | 1,332 | +1.21(+2.85%) |
Sep 08, 2010 | 42.47 | 42.60 | 42.29 | 42.40 | 2,890,697 | -0.12(-0.29%) |
Sep 07, 2010 | 42.89 | 43.01 | 42.47 | 42.52 | 459 | -0.51(-1.20%) |
Sep 03, 2010 | 42.48 | 43.08 | 42.48 | 43.04 | 2,843,502 | +0.93(+2.22%) |
Sep 02, 2010 | 41.79 | 42.14 | 41.59 | 42.10 | 172 | +0.32(+0.78%) |
Sep 01, 2010 | 40.72 | 41.91 | 40.66 | 41.78 | 2,938,188 | +1.65(+4.11%) |
Aug 31, 2010 | 40.00 | 40.36 | 39.75 | 40.13 | 31,570 | -0.25(-0.61%) |
Aug 30, 2010 | 41.14 | 41.22 | 40.33 | 40.38 | 2,418,549 | -0.62(-1.51%) |
Aug 27, 2010 | 41.07 | 41.19 | 40.64 | 41.00 | 4,532,209 | +0.16(+0.40%) |
Aug 26, 2010 | 41.46 | 41.88 | 40.76 | 40.84 | 3,299,220 | -0.44(-1.06%) |
Aug 25, 2010 | 40.49 | 41.45 | 40.10 | 41.27 | 4,787,133 | +0.66(+1.62%) |
Aug 24, 2010 | 41.45 | 41.74 | 40.56 | 40.62 | 574 | -1.30(-3.11%) |
Aug 23, 2010 | 42.24 | 42.40 | 41.85 | 41.92 | 2,559,889 | -0.17(-0.41%) |
Aug 20, 2010 | 41.97 | 42.25 | 41.72 | 42.09 | 2,746,562 | -0.14(-0.34%) |
Aug 19, 2010 | 42.85 | 43.12 | 42.02 | 42.24 | 574 | -0.78(-1.82%) |
Aug 18, 2010 | 42.99 | 43.45 | 42.76 | 43.02 | 2,733,828 | -0.33(-0.77%) |
Aug 17, 2010 | 42.57 | 43.62 | 42.51 | 43.35 | 3,764,323 | +1.20(+2.85%) |
Aug 16, 2010 | 41.91 | 42.37 | 41.71 | 42.15 | 2,339,040 | -0.04(-0.09%) |
Aug 13, 2010 | 42.19 | 42.59 | 42.04 | 42.19 | 2,330,603 | -0.19(-0.45%) |
Aug 12, 2010 | 42.26 | 42.79 | 42.26 | 42.38 | 3,722,727 | -0.51(-1.20%) |
Aug 11, 2010 | 43.18 | 43.22 | 42.66 | 42.89 | 4,964,912 | -0.76(-1.75%) |
Aug 10, 2010 | 43.42 | 44.00 | 43.26 | 43.65 | 3,870,337 | -0.15(-0.35%) |
Aug 09, 2010 | 43.66 | 43.98 | 43.25 | 43.81 | 2,999,918 | +0.22(+0.50%) |
Aug 06, 2010 | 43.59 | 43.65 | 42.48 | 43.59 | 3,740,761 | +0.74(+1.73%) |
Aug 05, 2010 | 42.99 | 43.23 | 42.74 | 42.85 | 4,553,434 | -0.45(-1.03%) |
Aug 04, 2010 | 42.42 | 43.61 | 42.41 | 43.29 | 105 | +0.87(+2.04%) |
Aug 03, 2010 | 42.79 | 42.93 | 42.14 | 42.43 | 8,819,425 | -0.44(-1.02%) |