Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.05 | 43.58 | 42.05 | 42.92 | 2,078,436 | +0.80(+1.90%) |
Oct 28, 2010 | 44.91 | 45.11 | 41.70 | 42.12 | 4,146,681 | -1.96(-4.46%) |
Oct 27, 2010 | 43.89 | 44.57 | 43.86 | 44.08 | 1,606,099 | -0.61(-1.37%) |
Oct 25, 2010 | 44.35 | 44.91 | 44.33 | 44.70 | 1,808,318 | +0.59(+1.33%) |
Oct 22, 2010 | 43.77 | 44.17 | 43.38 | 44.11 | 1,317,634 | +0.36(+0.82%) |
Oct 21, 2010 | 43.67 | 44.21 | 43.38 | 43.76 | 1,329,568 | +0.42(+0.97%) |
Oct 20, 2010 | 43.06 | 43.78 | 43.03 | 43.33 | 978,890 | +0.44(+1.02%) |
Oct 19, 2010 | 42.98 | 43.29 | 41.45 | 42.90 | 1,626,406 | -0.53(-1.22%) |
Oct 18, 2010 | 43.51 | 43.58 | 43.16 | 43.43 | 898,687 | +0.09(+0.21%) |
Oct 15, 2010 | 44.01 | 44.08 | 42.98 | 43.33 | 1,460,615 | -0.28(-0.64%) |
Oct 14, 2010 | 44.16 | 44.21 | 43.51 | 43.61 | 1,072,408 | -0.44(-0.99%) |
Oct 13, 2010 | 44.20 | 44.65 | 43.61 | 44.05 | 2,013,222 | +0.58(+1.33%) |
Oct 12, 2010 | 42.86 | 43.83 | 42.86 | 43.47 | 1,329,448 | -0.34(-0.77%) |
Oct 11, 2010 | 43.56 | 44.28 | 43.16 | 43.81 | 1,838,579 | +0.67(+1.56%) |
Oct 08, 2010 | 43.13 | 43.58 | 42.26 | 43.13 | 2,264,269 | +1.15(+2.74%) |
Oct 07, 2010 | 41.70 | 42.01 | 41.02 | 41.98 | 1,379,257 | +0.48(+1.15%) |
Oct 06, 2010 | 41.36 | 42.10 | 41.31 | 41.50 | 1,397,850 | +0.18(+0.43%) |
Oct 05, 2010 | 41.35 | 41.80 | 39.15 | 41.33 | 6,432,234 | +0.15(+0.36%) |
Oct 04, 2010 | 40.75 | 41.25 | 40.37 | 41.18 | 1,925,085 | +0.13(+0.31%) |
Oct 01, 2010 | 41.05 | 42.59 | 40.28 | 41.05 | 4,254,570 | -1.22(-2.90%) |
Sep 30, 2010 | 42.27 | 44.06 | 41.55 | 42.27 | 2,818,894 | -1.45(-3.31%) |
Sep 29, 2010 | 43.87 | 44.28 | 43.44 | 43.72 | 1,185 | -0.30(-0.68%) |
Sep 28, 2010 | 43.40 | 44.02 | 42.89 | 44.02 | 5,804 | +0.90(+2.09%) |
Sep 27, 2010 | 43.49 | 43.63 | 42.91 | 43.12 | 1,534,662 | -0.28(-0.64%) |
Sep 24, 2010 | 42.98 | 43.95 | 42.88 | 43.40 | 2,816,846 | +0.91(+2.14%) |
Sep 23, 2010 | 42.49 | 42.99 | 41.30 | 42.49 | 166 | +0.60(+1.43%) |
Sep 22, 2010 | 40.36 | 42.08 | 40.26 | 41.89 | 1,778,879 | +1.41(+3.48%) |
Sep 21, 2010 | 41.05 | 41.23 | 40.33 | 40.48 | 1,717,854 | -0.60(-1.46%) |
Sep 20, 2010 | 41.36 | 41.36 | 40.70 | 41.08 | 1,440,147 | +0.03(+0.07%) |
Sep 17, 2010 | 41.05 | 41.12 | 40.34 | 41.05 | 1,403,363 | +0.58(+1.43%) |
Sep 15, 2010 | 40.01 | 40.70 | 39.75 | 40.48 | 1,173,254 | +0.40(+1.00%) |
Sep 14, 2010 | 41.15 | 41.35 | 40.04 | 40.08 | 2,367,882 | -1.44(-3.46%) |
Sep 13, 2010 | 41.03 | 41.61 | 40.82 | 41.51 | 1,222,146 | +0.76(+1.86%) |
Sep 10, 2010 | 40.76 | 41.22 | 40.51 | 40.75 | 1,280,451 | +0.24(+0.60%) |
Sep 09, 2010 | 40.19 | 40.87 | 40.19 | 40.51 | 1,258,870 | +0.55(+1.38%) |
Sep 08, 2010 | 39.32 | 40.26 | 39.30 | 39.96 | 1,157 | +0.76(+1.95%) |
Sep 07, 2010 | 39.69 | 39.69 | 39.11 | 39.20 | 534 | -0.56(-1.42%) |
Sep 03, 2010 | 40.51 | 40.70 | 39.29 | 39.76 | 1,745,191 | +0.00(+0.00%) |
Sep 02, 2010 | 38.55 | 39.87 | 38.45 | 39.76 | 683 | +1.26(+3.29%) |
Sep 01, 2010 | 38.48 | 38.94 | 38.31 | 38.50 | 1,539,309 | +0.65(+1.72%) |
Aug 31, 2010 | 37.82 | 38.04 | 36.61 | 37.85 | 5,038 | +0.64(+1.71%) |
Aug 30, 2010 | 37.33 | 37.71 | 37.18 | 37.21 | 1,335,424 | +0.72(+1.98%) |
Aug 27, 2010 | 37.75 | 37.92 | 36.10 | 36.49 | 1,765,076 | -0.04(-0.12%) |
Aug 26, 2010 | 36.97 | 37.44 | 36.44 | 36.53 | 1,777,240 | -0.66(-1.77%) |
Aug 25, 2010 | 36.62 | 37.38 | 36.44 | 37.19 | 1,402,731 | +0.07(+0.19%) |
Aug 24, 2010 | 37.74 | 37.74 | 36.47 | 37.12 | 268 | -0.84(-2.20%) |
Aug 23, 2010 | 38.75 | 39.07 | 37.95 | 37.95 | 958,432 | -0.37(-0.97%) |
Aug 20, 2010 | 38.55 | 38.61 | 37.91 | 38.33 | 945,407 | -0.31(-0.80%) |
Aug 19, 2010 | 39.08 | 39.08 | 38.10 | 38.63 | 1,207 | -0.49(-1.26%) |
Aug 18, 2010 | 39.30 | 39.35 | 38.76 | 39.13 | 902 | -0.04(-0.09%) |
Aug 17, 2010 | 39.30 | 39.73 | 38.63 | 39.16 | 1,721 | +0.74(+1.93%) |
Aug 16, 2010 | 38.54 | 38.60 | 38.15 | 38.42 | 1,836,480 | -0.14(-0.35%) |
Aug 13, 2010 | 38.55 | 39.02 | 38.35 | 38.55 | 882,474 | -0.16(-0.40%) |
Aug 12, 2010 | 37.12 | 38.99 | 36.87 | 38.71 | 1,975,743 | +0.85(+2.26%) |
Aug 11, 2010 | 38.28 | 38.39 | 37.70 | 37.86 | 3,790 | -1.22(-3.11%) |
Aug 10, 2010 | 38.64 | 40.03 | 38.64 | 39.07 | 2,251,024 | -0.06(-0.16%) |
Aug 09, 2010 | 39.71 | 39.84 | 38.86 | 39.14 | 2,285,715 | -0.46(-1.17%) |
Aug 06, 2010 | 39.60 | 39.74 | 38.60 | 39.60 | 5,186,855 | +0.84(+2.17%) |
Aug 05, 2010 | 36.50 | 39.08 | 36.33 | 38.76 | 5,580,204 | +2.04(+5.56%) |
Aug 04, 2010 | 36.63 | 37.13 | 36.53 | 36.72 | 9,262 | +0.03(+0.08%) |
Aug 03, 2010 | 36.80 | 37.19 | 36.60 | 36.69 | 2,195 | -0.41(-1.09%) |