Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.72 | 44.83 | 44.58 | 44.77 | 1,806,622 | +0.01(+0.03%) |
Oct 28, 2010 | 44.91 | 44.99 | 44.55 | 44.76 | 1,833,124 | +0.06(+0.13%) |
Oct 27, 2010 | 44.52 | 44.72 | 44.29 | 44.70 | 1,144,985 | -0.13(-0.30%) |
Oct 25, 2010 | 45.05 | 45.25 | 44.79 | 44.83 | 1,438,777 | +0.12(+0.26%) |
Oct 22, 2010 | 44.77 | 44.83 | 44.62 | 44.71 | 1,135,661 | +0.04(+0.10%) |
Oct 21, 2010 | 44.88 | 45.09 | 44.38 | 44.67 | 1,998,128 | -0.01(-0.02%) |
Oct 20, 2010 | 44.25 | 44.87 | 44.25 | 44.68 | 1,700,451 | +0.48(+1.08%) |
Oct 19, 2010 | 44.35 | 44.69 | 43.97 | 44.20 | 2,759,763 | -0.47(-1.05%) |
Oct 18, 2010 | 44.47 | 44.90 | 44.43 | 44.67 | 1,219,750 | +0.21(+0.48%) |
Oct 15, 2010 | 44.91 | 44.92 | 44.18 | 44.46 | 1,638,040 | -0.19(-0.43%) |
Oct 14, 2010 | 44.82 | 44.86 | 44.33 | 44.65 | 3,170,228 | -0.24(-0.54%) |
Oct 13, 2010 | 44.83 | 45.14 | 44.71 | 44.89 | 3,193,133 | +0.29(+0.64%) |
Oct 12, 2010 | 44.35 | 44.72 | 44.10 | 44.60 | 2,119,781 | +0.14(+0.31%) |
Oct 11, 2010 | 44.52 | 44.55 | 44.32 | 44.46 | 1,269,459 | +0.05(+0.12%) |
Oct 08, 2010 | 44.41 | 44.52 | 44.11 | 44.41 | 1,645,144 | +0.20(+0.45%) |
Oct 07, 2010 | 44.44 | 44.47 | 43.95 | 44.21 | 1,842,617 | -0.08(-0.18%) |
Oct 06, 2010 | 44.18 | 44.35 | 44.11 | 44.30 | 3,888,087 | +0.05(+0.12%) |
Oct 05, 2010 | 43.79 | 44.35 | 43.69 | 44.24 | 2,554,985 | +0.85(+1.95%) |
Oct 04, 2010 | 43.69 | 43.82 | 43.19 | 43.40 | 2,421,151 | -0.30(-0.69%) |
Oct 01, 2010 | 43.70 | 43.83 | 43.40 | 43.70 | 2,277,003 | +0.27(+0.61%) |
Sep 30, 2010 | 43.79 | 44.05 | 43.28 | 43.43 | 3,502,156 | -0.10(-0.22%) |
Sep 29, 2010 | 43.56 | 43.71 | 43.34 | 43.53 | 4,397,965 | -0.13(-0.30%) |
Sep 28, 2010 | 43.55 | 43.75 | 43.10 | 43.66 | 2,378,485 | +0.21(+0.47%) |
Sep 27, 2010 | 43.77 | 43.77 | 43.43 | 43.46 | 2,176,705 | -0.22(-0.51%) |
Sep 24, 2010 | 43.26 | 43.73 | 43.22 | 43.68 | 2,038,359 | +0.87(+2.03%) |
Sep 23, 2010 | 42.92 | 43.28 | 42.70 | 42.81 | 2,183,507 | -0.46(-1.07%) |
Sep 22, 2010 | 43.45 | 43.75 | 43.20 | 43.27 | 2,862,384 | -0.28(-0.64%) |
Sep 21, 2010 | 43.73 | 43.92 | 43.43 | 43.55 | 3,620,600 | -0.18(-0.42%) |
Sep 20, 2010 | 43.18 | 43.81 | 43.08 | 43.73 | 1,687,906 | +0.69(+1.60%) |
Sep 17, 2010 | 43.05 | 43.36 | 42.97 | 43.05 | 2,131,578 | -0.17(-0.39%) |
Sep 15, 2010 | 42.94 | 43.26 | 42.79 | 43.21 | 2,624,004 | +0.11(+0.25%) |
Sep 14, 2010 | 43.13 | 43.31 | 42.88 | 43.10 | 4,440,016 | -0.11(-0.25%) |
Sep 13, 2010 | 43.08 | 43.26 | 42.96 | 43.21 | 2,427,765 | +0.55(+1.29%) |
Sep 10, 2010 | 42.56 | 42.72 | 42.47 | 42.66 | 1,226,552 | +0.18(+0.43%) |
Sep 09, 2010 | 42.69 | 42.74 | 42.34 | 42.48 | 1,198,281 | +0.31(+0.73%) |
Sep 08, 2010 | 41.93 | 42.36 | 41.93 | 42.17 | 2,446,899 | +0.33(+0.79%) |
Sep 07, 2010 | 42.24 | 42.25 | 41.84 | 41.84 | 1,894,404 | -0.61(-1.45%) |
Sep 03, 2010 | 42.37 | 42.49 | 42.09 | 42.46 | 1,355,562 | +0.56(+1.33%) |
Sep 02, 2010 | 41.70 | 41.92 | 41.54 | 41.90 | 1,508,832 | +0.31(+0.76%) |
Sep 01, 2010 | 40.88 | 41.60 | 40.82 | 41.59 | 2,700,766 | +1.29(+3.20%) |
Aug 31, 2010 | 40.27 | 40.52 | 39.92 | 40.30 | 7,103 | +0.07(+0.18%) |
Aug 30, 2010 | 40.74 | 40.80 | 40.20 | 40.23 | 1,433,786 | -0.61(-1.51%) |
Aug 27, 2010 | 40.84 | 40.86 | 39.85 | 40.84 | 1,839,562 | +0.42(+1.03%) |
Aug 26, 2010 | 40.42 | 40.67 | 40.02 | 40.42 | 683 | +0.04(+0.11%) |
Aug 25, 2010 | 39.99 | 40.53 | 39.69 | 40.38 | 2,103,049 | +0.12(+0.31%) |
Aug 24, 2010 | 40.36 | 40.54 | 40.01 | 40.26 | 2,288 | -0.52(-1.27%) |
Aug 23, 2010 | 41.08 | 41.32 | 40.77 | 40.78 | 2,176,926 | -0.14(-0.34%) |
Aug 20, 2010 | 41.00 | 41.02 | 40.64 | 40.91 | 1,866,930 | -0.17(-0.41%) |
Aug 19, 2010 | 41.67 | 41.73 | 40.94 | 41.08 | 2,191,431 | -0.78(-1.87%) |
Aug 18, 2010 | 41.74 | 42.09 | 41.53 | 41.87 | 2,782,486 | +0.07(+0.16%) |
Aug 17, 2010 | 41.71 | 42.06 | 41.54 | 41.80 | 1,868,902 | +0.46(+1.12%) |
Aug 16, 2010 | 41.04 | 41.41 | 40.92 | 41.34 | 2,265,766 | -0.01(-0.02%) |
Aug 13, 2010 | 41.35 | 41.62 | 41.20 | 41.35 | 1,825,641 | -0.12(-0.28%) |
Aug 12, 2010 | 40.97 | 41.60 | 40.94 | 41.46 | 2,073,044 | -0.13(-0.32%) |
Aug 11, 2010 | 42.20 | 42.20 | 41.54 | 41.60 | 136 | -1.11(-2.61%) |
Aug 10, 2010 | 42.77 | 43.08 | 42.46 | 42.71 | 2,364,345 | -0.39(-0.90%) |
Aug 09, 2010 | 43.07 | 43.15 | 42.80 | 43.10 | 1,451,088 | +0.24(+0.56%) |
Aug 06, 2010 | 42.85 | 42.92 | 42.31 | 42.85 | 1,801,228 | -0.17(-0.39%) |
Aug 05, 2010 | 42.79 | 43.08 | 42.75 | 43.02 | 2,364,901 | -0.05(-0.12%) |
Aug 04, 2010 | 42.99 | 43.13 | 42.80 | 43.07 | 1,542,965 | +0.22(+0.51%) |
Aug 03, 2010 | 42.96 | 43.07 | 42.71 | 42.85 | 1,814,561 | -0.23(-0.53%) |