Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.90 | 42.07 | 41.84 | 41.99 | 147,266 | +0.04(+0.10%) |
Oct 28, 2010 | 42.19 | 42.19 | 41.76 | 41.95 | 96,378 | -0.01(-0.02%) |
Oct 27, 2010 | 41.55 | 42.00 | 41.55 | 41.96 | 130,767 | +0.38(+0.92%) |
Oct 25, 2010 | 42.15 | 42.20 | 41.49 | 41.58 | 205,676 | -0.24(-0.58%) |
Oct 22, 2010 | 41.84 | 42.04 | 41.69 | 41.82 | 147,494 | +0.03(+0.08%) |
Oct 21, 2010 | 42.16 | 42.36 | 41.58 | 41.79 | 289,729 | -0.16(-0.39%) |
Oct 20, 2010 | 41.59 | 42.11 | 41.15 | 41.95 | 128,566 | +0.35(+0.84%) |
Oct 19, 2010 | 41.72 | 42.50 | 41.44 | 41.60 | 170,984 | -0.37(-0.89%) |
Oct 18, 2010 | 40.94 | 42.11 | 40.94 | 41.98 | 201,537 | +0.99(+2.42%) |
Oct 15, 2010 | 42.08 | 42.08 | 40.71 | 40.99 | 199,949 | -0.93(-2.23%) |
Oct 14, 2010 | 42.51 | 42.51 | 41.51 | 41.92 | 195,247 | -0.93(-2.16%) |
Oct 13, 2010 | 43.12 | 43.32 | 42.76 | 42.85 | 123,551 | +0.00(+0.00%) |
Oct 12, 2010 | 42.22 | 42.89 | 42.05 | 42.85 | 59,784 | +0.57(+1.35%) |
Oct 11, 2010 | 42.37 | 42.46 | 42.17 | 42.28 | 42,895 | -0.03(-0.08%) |
Oct 08, 2010 | 42.31 | 42.51 | 42.15 | 42.31 | 112,138 | +0.02(+0.06%) |
Oct 07, 2010 | 42.76 | 42.87 | 42.11 | 42.29 | 164,835 | -0.24(-0.55%) |
Oct 06, 2010 | 42.50 | 42.79 | 42.42 | 42.52 | 180,710 | -0.06(-0.15%) |
Oct 05, 2010 | 41.94 | 42.71 | 41.66 | 42.59 | 244,851 | +1.06(+2.54%) |
Oct 04, 2010 | 41.81 | 42.16 | 41.41 | 41.53 | 151,285 | -0.35(-0.83%) |
Oct 01, 2010 | 41.88 | 42.08 | 41.45 | 41.88 | 291,243 | +0.45(+1.08%) |
Sep 30, 2010 | 41.73 | 42.16 | 41.37 | 41.43 | 261,658 | -0.01(-0.02%) |
Sep 29, 2010 | 41.47 | 41.78 | 41.23 | 41.44 | 181,813 | -0.22(-0.53%) |
Sep 28, 2010 | 41.72 | 41.77 | 41.30 | 41.66 | 247,038 | +0.05(+0.12%) |
Sep 27, 2010 | 42.04 | 42.07 | 41.54 | 41.61 | 174,893 | -0.45(-1.06%) |
Sep 24, 2010 | 41.49 | 42.10 | 41.49 | 42.06 | 143,483 | +1.05(+2.56%) |
Sep 23, 2010 | 41.31 | 41.72 | 40.94 | 41.01 | 193,811 | -0.70(-1.67%) |
Sep 22, 2010 | 42.16 | 42.53 | 41.63 | 41.71 | 208,131 | -0.64(-1.51%) |
Sep 21, 2010 | 42.93 | 43.07 | 42.28 | 42.35 | 266,603 | -0.49(-1.16%) |
Sep 20, 2010 | 42.05 | 42.92 | 41.97 | 42.84 | 179,820 | +0.91(+2.17%) |
Sep 17, 2010 | 41.93 | 42.47 | 41.89 | 41.93 | 197,041 | -0.42(-1.00%) |
Sep 15, 2010 | 41.99 | 42.43 | 41.81 | 42.36 | 191,709 | +0.09(+0.21%) |
Sep 14, 2010 | 42.53 | 42.54 | 42.02 | 42.27 | 219,616 | -0.37(-0.86%) |
Sep 13, 2010 | 42.36 | 42.77 | 42.35 | 42.63 | 205,144 | +0.99(+2.38%) |
Sep 10, 2010 | 41.72 | 41.85 | 41.58 | 41.64 | 124,805 | +0.06(+0.14%) |
Sep 09, 2010 | 41.71 | 41.98 | 41.35 | 41.59 | 201,487 | +0.58(+1.40%) |
Sep 08, 2010 | 40.73 | 41.32 | 40.73 | 41.01 | 196,525 | +0.34(+0.84%) |
Sep 07, 2010 | 41.33 | 41.33 | 40.64 | 40.67 | 202 | -0.99(-2.38%) |
Sep 03, 2010 | 41.33 | 41.69 | 41.26 | 41.66 | 231,677 | +0.89(+2.19%) |
Sep 02, 2010 | 40.33 | 40.77 | 40.31 | 40.77 | 145,074 | +0.45(+1.11%) |
Sep 01, 2010 | 39.32 | 40.38 | 39.30 | 40.32 | 279,927 | +1.62(+4.19%) |
Aug 31, 2010 | 38.68 | 38.97 | 38.26 | 38.70 | 1,478 | +0.14(+0.36%) |
Aug 30, 2010 | 39.40 | 39.40 | 38.53 | 38.56 | 188,592 | -0.97(-2.44%) |
Aug 27, 2010 | 39.52 | 39.52 | 38.53 | 39.52 | 255,091 | +0.80(+2.05%) |
Aug 26, 2010 | 39.31 | 39.61 | 38.70 | 38.73 | 196,324 | -0.40(-1.02%) |
Aug 25, 2010 | 38.87 | 39.23 | 38.40 | 39.13 | 227,973 | +0.02(+0.04%) |
Aug 24, 2010 | 39.32 | 39.45 | 39.03 | 39.11 | 239,177 | -0.72(-1.81%) |
Aug 23, 2010 | 40.29 | 40.42 | 39.82 | 39.83 | 163,973 | -0.24(-0.61%) |
Aug 20, 2010 | 40.06 | 40.21 | 39.67 | 40.08 | 208,142 | -0.14(-0.34%) |
Aug 19, 2010 | 40.99 | 41.17 | 40.20 | 40.21 | 313,797 | -0.95(-2.31%) |
Aug 18, 2010 | 41.02 | 41.49 | 40.94 | 41.16 | 179,224 | +0.10(+0.24%) |
Aug 17, 2010 | 41.27 | 41.48 | 40.84 | 41.07 | 235,266 | +0.19(+0.48%) |
Aug 16, 2010 | 40.72 | 41.04 | 40.64 | 40.87 | 177,585 | -0.05(-0.12%) |
Aug 13, 2010 | 40.92 | 41.40 | 40.92 | 40.92 | 244,590 | -0.19(-0.47%) |
Aug 12, 2010 | 40.81 | 41.39 | 40.81 | 41.11 | 230,207 | -0.21(-0.51%) |
Aug 11, 2010 | 42.24 | 42.28 | 41.30 | 41.33 | 230,329 | -1.63(-3.80%) |
Aug 10, 2010 | 42.86 | 43.31 | 42.70 | 42.96 | 203,173 | -0.37(-0.86%) |
Aug 09, 2010 | 43.36 | 43.44 | 42.88 | 43.33 | 93,381 | +0.23(+0.53%) |
Aug 06, 2010 | 43.10 | 43.27 | 42.57 | 43.10 | 341,167 | -0.40(-0.91%) |
Aug 05, 2010 | 43.44 | 43.58 | 43.25 | 43.50 | 124,754 | -0.24(-0.56%) |
Aug 04, 2010 | 43.78 | 43.94 | 43.56 | 43.74 | 187,513 | +0.07(+0.17%) |
Aug 03, 2010 | 43.96 | 44.04 | 43.59 | 43.67 | 250,384 | -0.44(-0.99%) |