Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.62 | 43.73 | 42.62 | 43.58 | 257,944 | +0.80(+1.87%) |
Oct 28, 2010 | 43.09 | 43.14 | 42.63 | 42.78 | 192,133 | -0.38(-0.88%) |
Oct 27, 2010 | 42.79 | 43.34 | 42.30 | 43.16 | 460,158 | +0.56(+1.31%) |
Oct 25, 2010 | 42.66 | 42.99 | 42.08 | 42.60 | 244,054 | +0.14(+0.33%) |
Oct 22, 2010 | 42.50 | 42.57 | 41.80 | 42.46 | 218,968 | -0.04(-0.09%) |
Oct 21, 2010 | 42.11 | 42.59 | 41.75 | 42.50 | 447,532 | +0.46(+1.09%) |
Oct 20, 2010 | 40.55 | 42.20 | 40.51 | 42.04 | 882,281 | +1.46(+3.60%) |
Oct 19, 2010 | 40.50 | 40.69 | 40.33 | 40.58 | 364,604 | +0.02(+0.05%) |
Oct 18, 2010 | 40.34 | 40.67 | 40.34 | 40.56 | 135,382 | +0.07(+0.17%) |
Oct 15, 2010 | 40.73 | 40.76 | 40.32 | 40.49 | 185,100 | -0.09(-0.22%) |
Oct 14, 2010 | 40.64 | 40.84 | 40.31 | 40.58 | 315,495 | -0.17(-0.42%) |
Oct 13, 2010 | 40.72 | 40.87 | 40.51 | 40.75 | 190,141 | +0.05(+0.12%) |
Oct 12, 2010 | 40.89 | 41.03 | 40.50 | 40.70 | 410,026 | -0.17(-0.42%) |
Oct 08, 2010 | 40.87 | 41.04 | 40.77 | 40.87 | 262,202 | +0.03(+0.07%) |
Oct 07, 2010 | 41.24 | 41.24 | 40.68 | 40.84 | 323,174 | -0.36(-0.87%) |
Oct 06, 2010 | 41.20 | 41.35 | 40.92 | 41.20 | 228,169 | +0.11(+0.27%) |
Oct 05, 2010 | 41.57 | 41.57 | 41.02 | 41.09 | 313,314 | -0.44(-1.06%) |
Oct 04, 2010 | 40.79 | 41.53 | 40.62 | 41.53 | 443,483 | +0.91(+2.24%) |
Oct 01, 2010 | 40.70 | 41.14 | 40.42 | 40.62 | 205,686 | -0.15(-0.37%) |
Sep 30, 2010 | 40.43 | 40.95 | 40.39 | 40.77 | 505,118 | +0.25(+0.62%) |
Sep 29, 2010 | 40.28 | 40.78 | 40.14 | 40.52 | 385,895 | +0.08(+0.20%) |
Sep 28, 2010 | 40.78 | 40.82 | 40.05 | 40.44 | 317,600 | -0.15(-0.37%) |
Sep 27, 2010 | 40.90 | 41.32 | 40.40 | 40.59 | 514,124 | -0.46(-1.12%) |
Sep 24, 2010 | 40.92 | 41.24 | 40.56 | 41.05 | 350,982 | +0.38(+0.93%) |
Sep 23, 2010 | 40.74 | 40.92 | 40.44 | 40.67 | 460,764 | -0.25(-0.61%) |
Sep 22, 2010 | 41.65 | 41.78 | 40.58 | 40.92 | 524,116 | -0.78(-1.87%) |
Sep 21, 2010 | 42.20 | 42.21 | 41.46 | 41.70 | 411,708 | -0.16(-0.38%) |
Sep 20, 2010 | 41.70 | 42.01 | 41.25 | 41.86 | 138,254 | +0.19(+0.46%) |
Sep 17, 2010 | 42.30 | 42.48 | 41.52 | 41.67 | 880,442 | +0.38(+0.92%) |
Sep 15, 2010 | 41.21 | 41.45 | 40.51 | 41.29 | 516,076 | -0.20(-0.48%) |
Sep 14, 2010 | 41.91 | 42.30 | 41.05 | 41.49 | 309,991 | -0.55(-1.31%) |
Sep 13, 2010 | 42.74 | 42.95 | 41.82 | 42.04 | 218,601 | -0.60(-1.41%) |
Sep 10, 2010 | 42.35 | 42.73 | 42.31 | 42.64 | 729,338 | +0.24(+0.57%) |
Sep 09, 2010 | 43.25 | 43.53 | 42.12 | 42.40 | 373,497 | -0.75(-1.74%) |
Sep 08, 2010 | 43.41 | 43.46 | 42.96 | 43.15 | 250,506 | -0.03(-0.07%) |
Sep 07, 2010 | 43.79 | 43.96 | 43.06 | 43.18 | 469,958 | -0.33(-0.76%) |
Sep 03, 2010 | 43.67 | 44.38 | 43.38 | 43.51 | 370,203 | -0.39(-0.89%) |
Sep 02, 2010 | 43.57 | 44.24 | 43.53 | 43.90 | 614,575 | +0.21(+0.48%) |
Sep 01, 2010 | 43.73 | 44.00 | 43.40 | 43.69 | 462,154 | +0.20(+0.46%) |
Aug 31, 2010 | 43.95 | 44.00 | 42.96 | 43.49 | 432,348 | -0.42(-0.96%) |
Aug 30, 2010 | 44.60 | 44.60 | 43.83 | 43.91 | 198,127 | -0.67(-1.50%) |
Aug 27, 2010 | 44.24 | 44.70 | 43.92 | 44.58 | 568,457 | +0.56(+1.27%) |
Aug 26, 2010 | 43.94 | 44.38 | 43.56 | 44.02 | 209,273 | +0.21(+0.48%) |
Aug 25, 2010 | 43.55 | 43.82 | 42.79 | 43.81 | 312,638 | -0.08(-0.18%) |
Aug 24, 2010 | 43.14 | 44.09 | 43.14 | 43.89 | 196,338 | +0.29(+0.67%) |
Aug 23, 2010 | 44.09 | 44.40 | 43.55 | 43.60 | 184,631 | -0.65(-1.47%) |
Aug 20, 2010 | 44.31 | 44.35 | 43.83 | 44.25 | 257,315 | +0.00(+0.00%) |
Aug 19, 2010 | 44.19 | 44.50 | 43.84 | 44.25 | 369,693 | -0.17(-0.38%) |
Aug 18, 2010 | 44.28 | 44.73 | 43.79 | 44.42 | 377,856 | -0.09(-0.20%) |
Aug 17, 2010 | 43.91 | 44.98 | 43.85 | 44.51 | 492,272 | +0.57(+1.30%) |
Aug 16, 2010 | 43.09 | 43.95 | 42.98 | 43.94 | 189,278 | +0.49(+1.13%) |
Aug 13, 2010 | 42.93 | 43.60 | 42.93 | 43.45 | 226,290 | +0.44(+1.02%) |
Aug 12, 2010 | 42.55 | 43.19 | 42.17 | 43.01 | 280,279 | +0.06(+0.14%) |
Aug 11, 2010 | 43.29 | 43.35 | 42.64 | 42.95 | 235,056 | -0.70(-1.60%) |
Aug 10, 2010 | 43.50 | 44.06 | 43.13 | 43.65 | 292,942 | +0.12(+0.28%) |
Aug 09, 2010 | 43.43 | 43.70 | 43.16 | 43.53 | 359,227 | +0.06(+0.14%) |
Aug 06, 2010 | 43.47 | 43.70 | 43.06 | 43.47 | 239,367 | -0.24(-0.55%) |
Aug 05, 2010 | 43.72 | 44.01 | 43.54 | 43.71 | 581,718 | -0.16(-0.36%) |
Aug 04, 2010 | 44.15 | 44.25 | 43.76 | 43.87 | 205,779 | -0.17(-0.39%) |