Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.88 | 43.27 | 42.69 | 42.75 | 2,139,071 | -0.13(-0.30%) |
Oct 28, 2010 | 42.76 | 42.93 | 42.37 | 42.88 | 2,138,547 | +0.03(+0.07%) |
Oct 27, 2010 | 42.40 | 42.88 | 42.10 | 42.85 | 2,132,941 | +0.85(+2.02%) |
Oct 25, 2010 | 41.65 | 42.06 | 41.41 | 42.00 | 2,117,275 | +0.37(+0.89%) |
Oct 22, 2010 | 40.44 | 41.65 | 40.27 | 41.63 | 2,974,587 | +1.05(+2.59%) |
Oct 21, 2010 | 40.02 | 40.61 | 40.01 | 40.58 | 3,197,065 | +0.39(+0.97%) |
Oct 20, 2010 | 39.42 | 41.88 | 38.99 | 40.19 | 6,792,855 | +1.63(+4.23%) |
Oct 19, 2010 | 38.68 | 38.87 | 38.23 | 38.56 | 2,535,852 | -0.41(-1.05%) |
Oct 18, 2010 | 39.10 | 39.24 | 38.87 | 38.97 | 2,473,060 | -0.30(-0.76%) |
Oct 15, 2010 | 39.44 | 39.55 | 38.84 | 39.27 | 2,457,548 | -0.02(-0.05%) |
Oct 14, 2010 | 39.74 | 39.74 | 38.18 | 39.29 | 3,001,020 | -0.45(-1.13%) |
Oct 13, 2010 | 39.54 | 39.98 | 39.53 | 39.74 | 2,629,842 | +0.53(+1.35%) |
Oct 12, 2010 | 38.36 | 39.50 | 38.36 | 39.21 | 5,638,732 | +0.93(+2.43%) |
Oct 11, 2010 | 37.93 | 38.38 | 37.87 | 38.28 | 2,373,898 | +0.53(+1.40%) |
Oct 08, 2010 | 37.75 | 37.94 | 37.29 | 37.75 | 2,024,704 | +0.00(+0.00%) |
Oct 07, 2010 | 37.31 | 37.84 | 37.02 | 37.75 | 2,595,342 | +0.73(+1.97%) |
Oct 06, 2010 | 37.37 | 37.79 | 36.83 | 37.02 | 1,722,753 | -0.81(-2.14%) |
Oct 05, 2010 | 37.00 | 37.99 | 36.80 | 37.83 | 3,242,488 | +1.11(+3.02%) |
Oct 04, 2010 | 36.79 | 37.02 | 36.55 | 36.72 | 1,625,500 | -0.19(-0.51%) |
Oct 01, 2010 | 37.31 | 37.84 | 36.90 | 36.91 | 3,848,183 | -0.02(-0.05%) |
Sep 30, 2010 | 36.55 | 37.21 | 36.28 | 36.93 | 5,629,094 | +0.53(+1.46%) |
Sep 29, 2010 | 36.43 | 36.80 | 36.04 | 36.40 | 3,839,199 | +0.89(+2.51%) |
Sep 28, 2010 | 35.07 | 35.59 | 34.41 | 35.51 | 3,268,950 | +0.65(+1.86%) |
Sep 27, 2010 | 34.35 | 35.12 | 34.12 | 34.86 | 1,955,868 | +0.34(+0.98%) |
Sep 24, 2010 | 34.35 | 34.71 | 33.36 | 34.52 | 4,506,900 | +0.51(+1.50%) |
Sep 23, 2010 | 34.03 | 34.43 | 33.78 | 34.01 | 1,789,166 | -0.29(-0.85%) |
Sep 22, 2010 | 34.81 | 35.18 | 34.25 | 34.30 | 2,680,807 | -0.68(-1.94%) |
Sep 21, 2010 | 35.36 | 35.38 | 34.80 | 34.98 | 1,841,162 | -0.43(-1.21%) |
Sep 20, 2010 | 35.21 | 35.59 | 35.07 | 35.41 | 1,270,557 | +0.33(+0.94%) |
Sep 17, 2010 | 35.61 | 35.74 | 35.07 | 35.08 | 3,522,569 | -0.42(-1.18%) |
Sep 15, 2010 | 35.00 | 35.52 | 34.93 | 35.50 | 1,695,816 | +0.29(+0.82%) |
Sep 14, 2010 | 34.82 | 35.59 | 34.69 | 35.21 | 1,639,736 | +0.21(+0.60%) |
Sep 13, 2010 | 34.71 | 35.09 | 34.71 | 35.00 | 1,604,750 | +0.46(+1.33%) |
Sep 10, 2010 | 34.16 | 34.62 | 34.00 | 34.54 | 1,899,899 | +0.47(+1.38%) |
Sep 09, 2010 | 34.24 | 34.35 | 33.86 | 34.07 | 2,083,465 | +0.03(+0.09%) |
Sep 08, 2010 | 34.03 | 34.34 | 33.92 | 34.04 | 3,148,591 | +0.04(+0.12%) |
Sep 07, 2010 | 35.30 | 35.44 | 33.98 | 34.00 | 3,944,330 | -1.53(-4.31%) |
Sep 03, 2010 | 36.20 | 36.21 | 35.39 | 35.53 | 2,158,201 | -0.52(-1.44%) |
Sep 02, 2010 | 35.80 | 36.19 | 35.64 | 36.05 | 1,372,175 | +0.28(+0.78%) |
Sep 01, 2010 | 35.18 | 35.95 | 35.11 | 35.77 | 2,362,085 | +0.91(+2.60%) |
Aug 31, 2010 | 34.79 | 35.12 | 34.67 | 34.87 | 1,124,468 | -0.11(-0.33%) |
Aug 30, 2010 | 35.04 | 35.37 | 34.90 | 34.98 | 1,259,245 | -0.22(-0.63%) |
Aug 27, 2010 | 34.37 | 35.40 | 34.32 | 35.20 | 1,853,346 | +0.36(+1.03%) |
Aug 26, 2010 | 35.04 | 35.13 | 34.65 | 34.84 | 1,794,227 | -0.16(-0.46%) |
Aug 25, 2010 | 35.37 | 35.64 | 34.98 | 35.00 | 2,557,698 | -0.44(-1.24%) |
Aug 24, 2010 | 35.10 | 35.71 | 34.90 | 35.44 | 3,182,696 | +0.05(+0.14%) |
Aug 23, 2010 | 34.93 | 35.53 | 34.79 | 35.39 | 2,776,365 | +0.67(+1.93%) |
Aug 20, 2010 | 34.72 | 35.25 | 34.29 | 34.72 | 1,787,503 | +0.01(+0.03%) |
Aug 19, 2010 | 35.46 | 35.47 | 34.47 | 34.71 | 2,806,617 | +0.41(+1.20%) |
Aug 18, 2010 | 34.17 | 34.48 | 33.90 | 34.30 | 576,276 | +0.00(+0.00%) |
Aug 17, 2010 | 33.84 | 34.52 | 33.64 | 34.30 | 1,160,054 | +0.68(+2.02%) |
Aug 16, 2010 | 33.27 | 33.89 | 33.24 | 33.62 | 1,028,712 | -0.07(-0.21%) |
Aug 13, 2010 | 33.41 | 33.94 | 33.40 | 33.69 | 1,121,590 | +0.12(+0.36%) |
Aug 12, 2010 | 33.57 | 33.75 | 33.33 | 33.57 | 1,439,925 | -0.45(-1.32%) |
Aug 11, 2010 | 34.15 | 34.21 | 33.70 | 34.02 | 1,594,015 | -0.58(-1.68%) |
Aug 10, 2010 | 34.39 | 34.68 | 34.13 | 34.60 | 1,128,179 | -0.09(-0.26%) |
Aug 09, 2010 | 34.74 | 34.99 | 34.67 | 34.69 | 1,344,555 | -0.01(-0.03%) |
Aug 06, 2010 | 34.15 | 34.77 | 34.01 | 34.70 | 1,283,671 | +0.27(+0.78%) |
Aug 05, 2010 | 34.28 | 34.46 | 33.93 | 34.43 | 1,103,852 | -0.06(-0.17%) |
Aug 04, 2010 | 34.14 | 34.59 | 34.01 | 34.49 | 815,070 | +0.33(+0.97%) |
Aug 03, 2010 | 34.28 | 34.31 | 34.01 | 34.16 | 1,164,343 | -0.18(-0.52%) |