Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.73 | 42.87 | 42.52 | 42.80 | 13,864,608 | +0.12(+0.28%) |
Oct 28, 2010 | 42.93 | 43.05 | 42.65 | 42.68 | 15,073,464 | -0.01(-0.02%) |
Oct 27, 2010 | 42.69 | 42.77 | 42.49 | 42.69 | 17,745,872 | -0.28(-0.64%) |
Oct 25, 2010 | 43.00 | 43.13 | 42.87 | 42.96 | 11,579,129 | +0.11(+0.27%) |
Oct 22, 2010 | 43.03 | 43.06 | 42.73 | 42.85 | 10,089,362 | -0.12(-0.28%) |
Oct 21, 2010 | 42.88 | 43.12 | 42.65 | 42.97 | 16,532,773 | +0.26(+0.61%) |
Oct 20, 2010 | 42.52 | 42.99 | 42.34 | 42.71 | 15,199,978 | +0.21(+0.49%) |
Oct 19, 2010 | 42.23 | 42.75 | 41.97 | 42.50 | 25,667,626 | -0.38(-0.89%) |
Oct 18, 2010 | 42.77 | 42.96 | 42.47 | 42.88 | 16,156,563 | +0.19(+0.46%) |
Oct 15, 2010 | 42.96 | 42.97 | 42.40 | 42.69 | 19,754,870 | -0.11(-0.27%) |
Oct 14, 2010 | 42.83 | 42.84 | 42.57 | 42.80 | 12,888,266 | +0.11(+0.25%) |
Oct 13, 2010 | 42.59 | 42.83 | 42.50 | 42.69 | 15,048,269 | +0.19(+0.46%) |
Oct 12, 2010 | 42.39 | 42.60 | 42.28 | 42.50 | 12,967,304 | -0.01(-0.02%) |
Oct 11, 2010 | 42.48 | 42.51 | 42.33 | 42.50 | 9,193,656 | +0.05(+0.11%) |
Oct 08, 2010 | 42.46 | 42.57 | 42.32 | 42.46 | 10,957,919 | +0.01(+0.02%) |
Oct 07, 2010 | 42.50 | 42.64 | 42.30 | 42.45 | 8,235 | +0.01(+0.02%) |
Oct 06, 2010 | 42.23 | 42.48 | 41.97 | 42.44 | 16,887,598 | +0.25(+0.59%) |
Oct 05, 2010 | 41.69 | 42.26 | 41.64 | 42.20 | 176,582 | +0.79(+1.90%) |
Oct 04, 2010 | 41.32 | 41.62 | 41.16 | 41.41 | 12,971,267 | -0.05(-0.13%) |
Oct 01, 2010 | 41.46 | 41.80 | 41.34 | 41.46 | 14,554,645 | -0.14(-0.34%) |
Sep 30, 2010 | 41.60 | 42.10 | 41.33 | 41.61 | 115,340 | -0.23(-0.56%) |
Sep 29, 2010 | 41.84 | 42.00 | 41.72 | 41.84 | 11,056 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.92 | 35,229 | +0.27(+0.64%) |
Sep 27, 2010 | 41.73 | 41.85 | 41.58 | 41.65 | 11,448,681 | -0.07(-0.18%) |
Sep 24, 2010 | 41.62 | 41.90 | 41.52 | 41.73 | 18,819,290 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,487,933 | -0.11(-0.26%) |
Sep 22, 2010 | 41.62 | 41.97 | 41.56 | 41.61 | 13,924,398 | +0.02(+0.05%) |
Sep 21, 2010 | 41.54 | 41.79 | 41.50 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.40 | 41.79 | 41.30 | 41.69 | 16,620,616 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.05 | 41.34 | 18,229,104 | +0.35(+0.85%) |
Sep 15, 2010 | 40.74 | 41.06 | 40.62 | 40.99 | 13,569,163 | +0.32(+0.78%) |
Sep 14, 2010 | 40.58 | 40.94 | 40.46 | 40.68 | 20,523 | +0.17(+0.43%) |
Sep 13, 2010 | 40.33 | 40.54 | 40.24 | 40.50 | 15,912,754 | +0.23(+0.57%) |
Sep 10, 2010 | 40.25 | 40.29 | 40.13 | 40.28 | 12,448,154 | +0.11(+0.27%) |
Sep 09, 2010 | 39.88 | 40.31 | 39.79 | 40.17 | 20,766,898 | +0.65(+1.65%) |
Sep 08, 2010 | 39.23 | 39.64 | 39.23 | 39.52 | 155,061 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.60 | 39.37 | 39.42 | 22,813 | -0.15(-0.39%) |
Sep 03, 2010 | 39.52 | 39.62 | 39.28 | 39.57 | 11,218,968 | +0.21(+0.55%) |
Sep 02, 2010 | 39.30 | 39.48 | 39.15 | 39.36 | 7,496 | +0.20(+0.51%) |
Sep 01, 2010 | 38.72 | 39.19 | 38.57 | 39.15 | 17,191,218 | +0.78(+2.03%) |
Aug 31, 2010 | 38.33 | 38.57 | 38.27 | 38.38 | 56,393 | -0.19(-0.50%) |
Aug 30, 2010 | 38.68 | 38.81 | 38.45 | 38.57 | 14,292,802 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.87 | 38.27 | 38.38 | 17,387,348 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.73 | 38.44 | 38.48 | 23,257 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.72 | 38.48 | 38.57 | 6,136 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.49 | 38.59 | 147,027 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.48 | 39.12 | 39.16 | 13,293,226 | +0.09(+0.22%) |
Aug 20, 2010 | 39.05 | 39.19 | 38.91 | 39.07 | 16,966,142 | +0.01(+0.03%) |
Aug 19, 2010 | 39.36 | 39.37 | 38.85 | 39.06 | 64,095 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.27 | 39.48 | 4,359 | +0.09(+0.22%) |
Aug 17, 2010 | 39.20 | 39.57 | 38.91 | 39.39 | 124,932 | +0.80(+2.09%) |
Aug 16, 2010 | 38.58 | 38.66 | 38.23 | 38.59 | 13,125,884 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.91 | 38.62 | 38.68 | 12,852,820 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.65 | 38.93 | 12,388,344 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,549 | -0.63(-1.58%) |
Aug 10, 2010 | 39.54 | 39.79 | 39.18 | 39.54 | 901 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.08 | 39.77 | 39.95 | 10,033,879 | +0.06(+0.15%) |
Aug 06, 2010 | 39.89 | 39.91 | 39.41 | 39.89 | 12,813,986 | +0.13(+0.33%) |
Aug 05, 2010 | 39.60 | 39.84 | 39.59 | 39.75 | 14,433,199 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.87 | 39.40 | 39.74 | 56,302 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.65 | 39.05 | 39.48 | 20,758 | +0.42(+1.07%) |