Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.43 | 43.54 | 43.22 | 43.45 | 4,322,500 | -0.01(-0.02%) |
Oct 28, 2010 | 43.43 | 43.66 | 43.18 | 43.46 | 4,121,500 | +0.09(+0.21%) |
Oct 27, 2010 | 42.94 | 43.37 | 42.84 | 43.37 | 5,154,300 | +0.06(+0.14%) |
Oct 26, 2010 | 43.00 | 43.49 | 42.83 | 43.31 | 4,900,200 | +0.09(+0.21%) |
Oct 25, 2010 | 43.01 | 43.56 | 43.00 | 43.22 | 5,385,300 | +0.50(+1.17%) |
Oct 22, 2010 | 43.09 | 43.10 | 42.63 | 42.72 | 6,457,500 | -0.30(-0.70%) |
Oct 21, 2010 | 42.75 | 43.12 | 42.57 | 43.02 | 7,116,700 | +0.35(+0.82%) |
Oct 20, 2010 | 42.55 | 42.87 | 42.38 | 42.67 | 5,690,500 | +0.18(+0.42%) |
Oct 19, 2010 | 42.22 | 42.52 | 42.05 | 42.49 | 7,900,600 | -0.05(-0.12%) |
Oct 18, 2010 | 42.71 | 42.74 | 42.51 | 42.54 | 7,339,300 | -0.11(-0.26%) |
Oct 15, 2010 | 43.05 | 43.07 | 42.00 | 42.65 | 7,304,900 | -0.24(-0.56%) |
Oct 14, 2010 | 42.61 | 43.28 | 42.46 | 42.89 | 7,199,900 | +0.44(+1.04%) |
Oct 13, 2010 | 42.24 | 42.56 | 42.12 | 42.45 | 6,564,700 | +0.26(+0.62%) |
Oct 12, 2010 | 41.90 | 42.24 | 41.55 | 42.19 | 4,291,700 | +0.06(+0.14%) |
Oct 11, 2010 | 42.05 | 42.25 | 41.84 | 42.13 | 4,755,700 | +0.04(+0.10%) |
Oct 08, 2010 | 42.11 | 42.21 | 41.70 | 42.09 | 4,415,500 | +0.07(+0.17%) |
Oct 07, 2010 | 42.05 | 42.11 | 41.74 | 42.02 | 6,602,600 | +0.15(+0.36%) |
Oct 06, 2010 | 41.82 | 41.90 | 41.49 | 41.87 | 6,138,800 | +0.03(+0.07%) |
Oct 05, 2010 | 42.06 | 42.11 | 41.78 | 41.84 | 9,404,700 | +0.11(+0.26%) |
Oct 04, 2010 | 41.90 | 42.10 | 41.31 | 41.73 | 4,893,400 | -0.10(-0.24%) |
Oct 01, 2010 | 41.63 | 42.24 | 41.63 | 41.83 | 6,564,700 | +0.20(+0.48%) |
Sep 30, 2010 | 42.08 | 42.22 | 41.31 | 41.63 | 7,392,800 | -0.36(-0.86%) |
Sep 29, 2010 | 41.80 | 42.07 | 41.68 | 41.99 | 5,029,900 | +0.01(+0.02%) |
Sep 28, 2010 | 42.05 | 42.24 | 41.53 | 41.98 | 8,653,500 | +0.11(+0.26%) |
Sep 27, 2010 | 41.86 | 42.05 | 41.80 | 41.87 | 6,034,800 | -0.07(-0.17%) |
Sep 24, 2010 | 42.08 | 42.61 | 41.84 | 41.94 | 8,740,700 | +0.19(+0.46%) |
Sep 23, 2010 | 41.59 | 42.08 | 41.35 | 41.75 | 7,597,600 | +0.01(+0.02%) |
Sep 22, 2010 | 41.72 | 42.23 | 41.54 | 41.74 | 6,671,500 | +0.19(+0.46%) |
Sep 21, 2010 | 41.53 | 41.72 | 41.12 | 41.55 | 7,008,800 | -0.04(-0.10%) |
Sep 20, 2010 | 41.86 | 41.95 | 41.45 | 41.59 | 9,060,600 | -0.08(-0.19%) |
Sep 17, 2010 | 41.44 | 42.00 | 41.25 | 41.67 | 20,372,600 | +0.45(+1.09%) |
Sep 16, 2010 | 40.97 | 41.31 | 40.61 | 41.22 | 9,197,500 | +0.23(+0.56%) |
Sep 15, 2010 | 40.60 | 41.07 | 40.52 | 40.99 | 7,183,100 | +0.31(+0.76%) |
Sep 14, 2010 | 40.35 | 40.93 | 40.25 | 40.68 | 6,525,800 | +0.29(+0.72%) |
Sep 13, 2010 | 40.24 | 40.53 | 40.00 | 40.39 | 5,754,300 | +0.35(+0.87%) |
Sep 10, 2010 | 39.97 | 40.16 | 39.76 | 40.04 | 5,536,600 | +0.24(+0.60%) |
Sep 09, 2010 | 40.01 | 40.14 | 39.65 | 39.80 | 8,003,000 | +0.03(+0.08%) |
Sep 08, 2010 | 39.38 | 40.10 | 39.38 | 39.77 | 9,178,500 | +0.46(+1.17%) |
Sep 07, 2010 | 38.83 | 39.54 | 38.80 | 39.31 | 6,972,900 | +0.26(+0.67%) |
Sep 06, 2010 | 38.78 | 39.15 | 38.52 | 39.05 | 6,437,722 | +0.00(+0.00%) |
Sep 03, 2010 | 38.78 | 39.15 | 38.52 | 39.05 | 6,437,800 | +0.51(+1.32%) |
Sep 02, 2010 | 38.53 | 38.65 | 38.22 | 38.54 | 7,056,600 | +0.44(+1.15%) |
Sep 01, 2010 | 38.39 | 38.69 | 38.01 | 38.10 | 11,560,100 | +0.20(+0.53%) |
Aug 31, 2010 | 37.42 | 38.03 | 37.40 | 37.90 | 8,091,100 | +0.10(+0.26%) |
Aug 30, 2010 | 37.57 | 38.09 | 37.48 | 37.80 | 5,999,500 | -0.37(-0.97%) |
Aug 27, 2010 | 37.91 | 38.35 | 37.25 | 38.17 | 7,666,200 | +0.40(+1.06%) |
Aug 26, 2010 | 37.43 | 38.17 | 37.43 | 37.77 | 6,708,900 | +0.13(+0.35%) |
Aug 25, 2010 | 37.11 | 37.88 | 37.07 | 37.64 | 7,372,800 | +0.22(+0.59%) |
Aug 24, 2010 | 37.61 | 37.89 | 37.33 | 37.42 | 6,976,000 | -0.39(-1.03%) |
Aug 23, 2010 | 38.31 | 38.54 | 37.73 | 37.81 | 7,618,500 | -0.24(-0.63%) |
Aug 20, 2010 | 37.63 | 38.21 | 37.59 | 38.05 | 6,324,500 | +0.00(+0.00%) |
Aug 19, 2010 | 38.22 | 38.34 | 37.56 | 38.05 | 9,213,200 | -0.40(-1.04%) |
Aug 18, 2010 | 38.59 | 38.89 | 38.31 | 38.45 | 8,080,800 | -0.34(-0.88%) |
Aug 17, 2010 | 38.09 | 39.17 | 38.04 | 38.79 | 6,611,400 | +0.25(+0.65%) |
Aug 16, 2010 | 38.50 | 38.74 | 38.00 | 38.54 | 5,537,100 | -0.02(-0.05%) |
Aug 13, 2010 | 38.47 | 38.69 | 38.19 | 38.56 | 5,780,000 | -0.19(-0.49%) |
Aug 12, 2010 | 38.33 | 38.81 | 38.26 | 38.75 | 6,632,400 | -0.05(-0.13%) |
Aug 11, 2010 | 38.79 | 38.99 | 38.33 | 38.80 | 8,671,200 | -0.63(-1.60%) |
Aug 10, 2010 | 38.88 | 39.89 | 38.88 | 39.43 | 10,570,200 | +0.46(+1.18%) |
Aug 09, 2010 | 38.83 | 39.05 | 38.54 | 38.97 | 9,043,500 | +0.36(+0.93%) |
Aug 06, 2010 | 38.54 | 39.02 | 38.25 | 38.61 | 7,737,900 | -0.19(-0.49%) |
Aug 05, 2010 | 37.90 | 39.69 | 37.83 | 38.80 | 11,874,500 | +0.90(+2.37%) |
Aug 04, 2010 | 37.27 | 37.98 | 37.27 | 37.90 | 7,471,200 | +0.66(+1.77%) |
Aug 03, 2010 | 37.48 | 37.65 | 36.95 | 37.24 | 5,574,600 | -0.38(-1.01%) |