Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.92 | 41.96 | 41.85 | 41.88 | 1,945,660 | +0.02(+0.04%) |
Oct 28, 2010 | 41.95 | 41.96 | 41.80 | 41.87 | 2,336,601 | +0.02(+0.06%) |
Oct 27, 2010 | 41.87 | 41.91 | 41.79 | 41.84 | 1,972,866 | +0.02(+0.04%) |
Oct 25, 2010 | 41.76 | 41.90 | 41.75 | 41.82 | 2,277,988 | +0.16(+0.39%) |
Oct 22, 2010 | 41.58 | 41.67 | 41.55 | 41.66 | 905,445 | +0.19(+0.46%) |
Oct 21, 2010 | 41.58 | 41.60 | 41.47 | 41.47 | 1,128,708 | -0.06(-0.16%) |
Oct 20, 2010 | 41.46 | 41.55 | 41.38 | 41.54 | 2,091,763 | +0.13(+0.31%) |
Oct 19, 2010 | 41.45 | 41.52 | 41.40 | 41.41 | 1,303,585 | -0.00(-0.01%) |
Oct 18, 2010 | 41.52 | 41.59 | 41.41 | 41.41 | 1,118,491 | -0.06(-0.13%) |
Oct 15, 2010 | 41.45 | 41.54 | 41.42 | 41.47 | 1,135,616 | +0.11(+0.26%) |
Oct 14, 2010 | 41.60 | 41.60 | 41.34 | 41.36 | 2,154,232 | -0.20(-0.48%) |
Oct 13, 2010 | 41.51 | 41.66 | 41.46 | 41.56 | 1,907,000 | +0.14(+0.33%) |
Oct 12, 2010 | 41.44 | 41.52 | 41.39 | 41.42 | 1,852,642 | -0.04(-0.09%) |
Oct 11, 2010 | 41.39 | 41.49 | 41.37 | 41.46 | 1,397,013 | +0.09(+0.21%) |
Oct 08, 2010 | 41.37 | 41.40 | 41.25 | 41.37 | 3,303,316 | +0.14(+0.34%) |
Oct 07, 2010 | 41.24 | 41.31 | 41.14 | 41.23 | 2,971,692 | +0.08(+0.20%) |
Oct 06, 2010 | 41.18 | 41.23 | 41.10 | 41.15 | 4,311,595 | -0.04(-0.09%) |
Oct 05, 2010 | 41.20 | 41.23 | 41.11 | 41.19 | 2,152,328 | +0.15(+0.36%) |
Oct 04, 2010 | 41.21 | 41.21 | 41.03 | 41.04 | 5,395,679 | -0.14(-0.35%) |
Oct 01, 2010 | 41.18 | 41.23 | 41.08 | 41.18 | 1,814,924 | +0.05(+0.13%) |
Sep 30, 2010 | 41.13 | 41.15 | 40.92 | 41.13 | 4,995,582 | +0.21(+0.50%) |
Sep 29, 2010 | 40.90 | 41.00 | 40.86 | 40.92 | 1,802,372 | +0.10(+0.24%) |
Sep 28, 2010 | 40.89 | 40.89 | 40.72 | 40.83 | 2,265,261 | +0.06(+0.15%) |
Sep 27, 2010 | 40.78 | 40.85 | 40.74 | 40.77 | 1,342,925 | +0.07(+0.17%) |
Sep 24, 2010 | 40.60 | 40.76 | 40.60 | 40.70 | 1,999,977 | +0.16(+0.40%) |
Sep 23, 2010 | 40.58 | 40.59 | 40.47 | 40.54 | 1,654,800 | -0.11(-0.26%) |
Sep 22, 2010 | 40.86 | 40.86 | 40.64 | 40.64 | 1,814,887 | -0.17(-0.40%) |
Sep 21, 2010 | 40.92 | 40.92 | 40.75 | 40.81 | 1,768,213 | -0.07(-0.17%) |
Sep 20, 2010 | 40.86 | 40.91 | 40.84 | 40.88 | 1,377,956 | +0.06(+0.16%) |
Sep 17, 2010 | 40.81 | 40.84 | 40.77 | 40.81 | 2,012,340 | +0.14(+0.35%) |
Sep 15, 2010 | 40.57 | 40.69 | 40.57 | 40.67 | 1,244,547 | -0.04(-0.09%) |
Sep 14, 2010 | 40.71 | 40.71 | 40.59 | 40.71 | 1,436,284 | -0.01(-0.02%) |
Sep 13, 2010 | 40.62 | 40.73 | 40.56 | 40.71 | 2,406,218 | +0.21(+0.51%) |
Sep 10, 2010 | 40.46 | 40.52 | 40.36 | 40.51 | 2,088,172 | +0.11(+0.26%) |
Sep 09, 2010 | 40.41 | 40.41 | 40.28 | 40.40 | 1,721,232 | +0.16(+0.40%) |
Sep 08, 2010 | 40.23 | 40.29 | 40.20 | 40.24 | 218 | +0.01(+0.02%) |
Sep 07, 2010 | 40.21 | 40.23 | 40.06 | 40.23 | 1,926,570 | -0.06(-0.15%) |
Sep 03, 2010 | 40.23 | 40.29 | 40.12 | 40.29 | 2,179,766 | +0.12(+0.30%) |
Sep 02, 2010 | 40.13 | 40.17 | 40.05 | 40.17 | 1,316,809 | +0.06(+0.16%) |
Sep 01, 2010 | 39.85 | 40.11 | 39.84 | 40.11 | 3,702,457 | +0.42(+1.06%) |
Aug 31, 2010 | 39.69 | 39.78 | 39.65 | 39.69 | 219 | -0.00(-0.01%) |
Aug 30, 2010 | 39.62 | 39.80 | 39.62 | 39.69 | 1,403,384 | +0.07(+0.18%) |
Aug 27, 2010 | 39.64 | 39.80 | 39.57 | 39.62 | 2,859,594 | -0.00(-0.01%) |
Aug 26, 2010 | 39.71 | 39.81 | 39.52 | 39.62 | 2,223,511 | -0.06(-0.14%) |
Aug 25, 2010 | 39.70 | 39.75 | 39.51 | 39.68 | 1,731,674 | -0.05(-0.13%) |
Aug 24, 2010 | 39.84 | 39.87 | 39.72 | 39.73 | 2,198,157 | -0.21(-0.52%) |
Aug 23, 2010 | 39.97 | 39.98 | 39.87 | 39.94 | 1,390,974 | +0.00(+0.00%) |
Aug 20, 2010 | 39.85 | 39.96 | 39.82 | 39.94 | 1,224,928 | +0.10(+0.24%) |
Aug 19, 2010 | 39.93 | 39.98 | 39.74 | 39.85 | 1,938,875 | -0.08(-0.21%) |
Aug 18, 2010 | 39.88 | 39.96 | 39.84 | 39.93 | 1,574,783 | +0.07(+0.17%) |
Aug 17, 2010 | 39.86 | 39.96 | 39.82 | 39.86 | 1,890,694 | +0.15(+0.38%) |
Aug 16, 2010 | 39.60 | 39.82 | 39.60 | 39.71 | 2,388,865 | +0.05(+0.13%) |
Aug 13, 2010 | 39.66 | 39.76 | 39.45 | 39.66 | 1,704,985 | +0.17(+0.44%) |
Aug 12, 2010 | 39.45 | 39.67 | 39.24 | 39.49 | 2,770,960 | -0.14(-0.34%) |
Aug 11, 2010 | 39.88 | 39.93 | 39.56 | 39.62 | 219 | -0.52(-1.30%) |
Aug 10, 2010 | 40.17 | 40.20 | 40.04 | 40.15 | 2,792,694 | -0.01(-0.03%) |
Aug 09, 2010 | 40.33 | 40.33 | 40.11 | 40.16 | 2,781,026 | -0.07(-0.18%) |
Aug 06, 2010 | 40.23 | 40.24 | 40.01 | 40.23 | 1,823,612 | -0.01(-0.02%) |
Aug 05, 2010 | 40.22 | 40.25 | 40.13 | 40.24 | 1,555,303 | -0.02(-0.05%) |
Aug 04, 2010 | 40.33 | 40.33 | 40.20 | 40.26 | 4,050,534 | -0.02(-0.06%) |
Aug 03, 2010 | 40.14 | 40.35 | 40.11 | 40.28 | 3,746,739 | +0.00(+0.00%) |