Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.19 | 44.75 | 43.75 | 44.55 | 7,170,616 | +0.77(+1.76%) |
Oct 28, 2010 | 43.11 | 43.96 | 42.97 | 43.78 | 8,610,867 | +1.03(+2.41%) |
Oct 27, 2010 | 43.23 | 43.23 | 42.10 | 42.75 | 11,612,172 | -0.71(-1.63%) |
Oct 25, 2010 | 44.27 | 44.56 | 43.24 | 43.46 | 8,679,806 | +0.00(+0.00%) |
Oct 22, 2010 | 43.45 | 43.55 | 43.00 | 43.46 | 7,986,311 | +0.11(+0.25%) |
Oct 21, 2010 | 44.20 | 44.64 | 42.75 | 43.35 | 11,927,430 | -0.92(-2.08%) |
Oct 20, 2010 | 43.95 | 45.04 | 43.85 | 44.27 | 6,978,372 | +0.40(+0.92%) |
Oct 19, 2010 | 44.28 | 44.62 | 43.65 | 43.87 | 12,837,775 | -1.87(-4.10%) |
Oct 18, 2010 | 45.14 | 45.98 | 44.80 | 45.74 | 7,343,435 | +0.45(+0.99%) |
Oct 15, 2010 | 45.44 | 45.52 | 44.72 | 45.29 | 10,780,630 | -0.48(-1.06%) |
Oct 14, 2010 | 46.27 | 46.33 | 45.47 | 45.78 | 9,702,441 | -0.47(-1.01%) |
Oct 13, 2010 | 45.85 | 46.57 | 45.78 | 46.25 | 14,014,440 | +0.86(+1.90%) |
Oct 12, 2010 | 45.34 | 45.48 | 44.73 | 45.38 | 8,182,893 | -0.40(-0.86%) |
Oct 11, 2010 | 45.70 | 46.11 | 44.91 | 45.78 | 8,513,306 | -0.26(-0.56%) |
Oct 08, 2010 | 46.03 | 46.35 | 45.84 | 46.03 | 8,453,853 | -0.10(-0.22%) |
Oct 07, 2010 | 47.70 | 47.70 | 45.48 | 46.14 | 3,210 | -1.24(-2.61%) |
Oct 06, 2010 | 46.80 | 47.55 | 46.45 | 47.37 | 7,603,052 | +0.77(+1.65%) |
Oct 05, 2010 | 46.93 | 47.56 | 46.53 | 46.60 | 8,522 | +0.68(+1.48%) |
Oct 04, 2010 | 46.44 | 46.47 | 45.38 | 45.92 | 6,111,499 | -0.69(-1.48%) |
Oct 01, 2010 | 46.61 | 47.02 | 46.36 | 46.61 | 6,516,827 | +0.64(+1.39%) |
Sep 30, 2010 | 45.98 | 46.88 | 45.24 | 45.97 | 105,965 | -0.80(-1.71%) |
Sep 29, 2010 | 47.12 | 47.18 | 46.48 | 46.77 | 1,776 | -0.24(-0.51%) |
Sep 28, 2010 | 45.24 | 47.18 | 44.87 | 47.01 | 18,502 | +1.16(+2.52%) |
Sep 27, 2010 | 46.71 | 46.76 | 45.73 | 45.86 | 6,661,458 | -0.55(-1.18%) |
Sep 24, 2010 | 47.23 | 47.48 | 46.23 | 46.41 | 7,444,134 | -0.33(-0.70%) |
Sep 23, 2010 | 46.74 | 47.76 | 46.69 | 46.74 | 8,055,495 | -0.80(-1.68%) |
Sep 22, 2010 | 47.21 | 47.94 | 47.10 | 47.53 | 10,244,408 | +0.59(+1.26%) |
Sep 21, 2010 | 46.19 | 47.14 | 45.35 | 46.94 | 478 | +0.63(+1.36%) |
Sep 20, 2010 | 46.18 | 46.48 | 45.90 | 46.31 | 6,320,371 | +0.19(+0.41%) |
Sep 17, 2010 | 46.12 | 46.58 | 45.90 | 46.12 | 8,401,649 | +0.08(+0.17%) |
Sep 15, 2010 | 46.04 | 46.33 | 45.51 | 46.04 | 9,188,678 | +0.04(+0.08%) |
Sep 14, 2010 | 44.94 | 46.87 | 44.94 | 46.00 | 34,199 | +1.78(+4.02%) |
Sep 13, 2010 | 44.42 | 44.72 | 43.99 | 44.23 | 5,680,009 | -0.19(-0.43%) |
Sep 10, 2010 | 43.90 | 44.75 | 43.90 | 44.42 | 4,476,435 | +0.34(+0.76%) |
Sep 09, 2010 | 45.18 | 45.28 | 43.82 | 44.08 | 6,608,522 | -0.99(-2.19%) |
Sep 08, 2010 | 45.39 | 45.89 | 45.01 | 45.07 | 74,699 | -0.37(-0.81%) |
Sep 07, 2010 | 44.98 | 45.78 | 44.92 | 45.43 | 1,542 | +0.88(+1.97%) |
Sep 03, 2010 | 44.04 | 44.65 | 43.91 | 44.56 | 6,196,082 | -0.37(-0.83%) |
Sep 02, 2010 | 44.61 | 44.94 | 43.94 | 44.93 | 22,814 | +0.88(+2.01%) |
Sep 01, 2010 | 45.14 | 45.21 | 43.91 | 44.05 | 11,201,322 | -0.63(-1.41%) |
Aug 31, 2010 | 44.83 | 45.21 | 44.08 | 44.68 | 14,463 | +0.79(+1.80%) |
Aug 30, 2010 | 43.52 | 44.21 | 43.37 | 43.89 | 5,836,233 | +0.35(+0.80%) |
Aug 27, 2010 | 43.77 | 43.81 | 42.61 | 43.54 | 8,614,915 | +0.14(+0.32%) |
Aug 26, 2010 | 43.40 | 43.55 | 42.89 | 43.40 | 7,654,918 | +0.51(+1.19%) |
Aug 25, 2010 | 42.06 | 43.07 | 41.66 | 42.89 | 136 | +1.20(+2.87%) |
Aug 24, 2010 | 41.28 | 42.63 | 40.75 | 41.69 | 8,533 | -0.35(-0.83%) |
Aug 23, 2010 | 42.28 | 42.39 | 41.66 | 42.04 | 5,063,636 | -0.32(-0.76%) |
Aug 20, 2010 | 42.31 | 42.53 | 41.78 | 42.37 | 5,876,276 | -0.31(-0.72%) |
Aug 19, 2010 | 43.66 | 43.98 | 42.46 | 42.67 | 18,178 | -0.77(-1.77%) |
Aug 18, 2010 | 42.23 | 43.71 | 42.12 | 43.44 | 27,575 | +0.81(+1.90%) |
Aug 17, 2010 | 42.42 | 42.79 | 41.84 | 42.63 | 19,741 | +0.49(+1.16%) |
Aug 16, 2010 | 41.88 | 42.23 | 41.64 | 42.14 | 4,834,027 | +0.72(+1.75%) |
Aug 13, 2010 | 41.42 | 42.28 | 41.30 | 41.42 | 6,077,188 | -0.75(-1.78%) |
Aug 12, 2010 | 41.50 | 42.47 | 41.45 | 42.17 | 9,342,733 | +1.25(+3.05%) |
Aug 11, 2010 | 41.88 | 42.15 | 40.85 | 40.92 | 7,659,882 | -0.22(-0.53%) |
Aug 10, 2010 | 41.23 | 42.23 | 41.14 | 41.14 | 1,992 | -0.66(-1.57%) |
Aug 09, 2010 | 41.61 | 41.91 | 41.05 | 41.80 | 5,031,023 | +0.15(+0.35%) |
Aug 06, 2010 | 41.65 | 42.35 | 41.58 | 41.65 | 8,114,215 | +0.24(+0.58%) |
Aug 05, 2010 | 41.11 | 41.43 | 40.74 | 41.41 | 7,192,936 | +0.34(+0.82%) |
Aug 04, 2010 | 41.12 | 41.24 | 40.83 | 41.07 | 16,031 | +0.57(+1.41%) |
Aug 03, 2010 | 40.69 | 41.01 | 40.42 | 40.50 | 5,880 | -0.09(-0.23%) |