Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.70 | 44.74 | 44.19 | 44.67 | 1,731,664 | -0.30(-0.67%) |
Oct 28, 2010 | 45.28 | 45.42 | 44.63 | 44.97 | 1,410,533 | +0.01(+0.02%) |
Oct 27, 2010 | 44.21 | 44.99 | 43.84 | 44.96 | 1,989,358 | +0.68(+1.54%) |
Oct 25, 2010 | 44.08 | 45.18 | 43.97 | 44.28 | 2,020,247 | +0.55(+1.26%) |
Oct 22, 2010 | 43.59 | 43.90 | 43.27 | 43.73 | 681,946 | +0.33(+0.76%) |
Oct 21, 2010 | 43.63 | 44.33 | 43.17 | 43.40 | 999,261 | +0.03(+0.07%) |
Oct 20, 2010 | 42.81 | 43.88 | 42.63 | 43.37 | 1,115,184 | +0.71(+1.66%) |
Oct 19, 2010 | 42.79 | 43.32 | 42.36 | 42.66 | 1,508,156 | -0.62(-1.43%) |
Oct 18, 2010 | 43.22 | 43.43 | 43.01 | 43.28 | 866,074 | +0.09(+0.21%) |
Oct 15, 2010 | 43.68 | 43.68 | 42.66 | 43.19 | 1,421,539 | +0.00(+0.00%) |
Oct 14, 2010 | 43.40 | 43.88 | 42.89 | 43.19 | 1,837,105 | -0.76(-1.73%) |
Oct 13, 2010 | 43.69 | 44.30 | 43.69 | 43.95 | 1,177,805 | +0.46(+1.06%) |
Oct 12, 2010 | 43.16 | 43.67 | 42.56 | 43.49 | 1,004,197 | +0.28(+0.65%) |
Oct 11, 2010 | 43.40 | 43.69 | 43.12 | 43.21 | 912,381 | -0.22(-0.51%) |
Oct 08, 2010 | 43.97 | 44.03 | 43.10 | 43.43 | 1,481,782 | -0.41(-0.94%) |
Oct 07, 2010 | 43.57 | 43.90 | 43.33 | 43.84 | 1,155,144 | +0.51(+1.18%) |
Oct 06, 2010 | 43.89 | 44.08 | 43.00 | 43.33 | 1,665,122 | -0.56(-1.28%) |
Oct 05, 2010 | 42.97 | 44.02 | 42.73 | 43.89 | 2,490,160 | +1.29(+3.03%) |
Oct 04, 2010 | 43.10 | 43.37 | 42.50 | 42.60 | 2,134,345 | -0.67(-1.55%) |
Oct 01, 2010 | 43.80 | 43.80 | 42.98 | 43.27 | 1,466,364 | -0.28(-0.64%) |
Sep 30, 2010 | 43.89 | 44.39 | 43.42 | 43.55 | 1,727,631 | +0.05(+0.11%) |
Sep 29, 2010 | 43.51 | 43.78 | 43.23 | 43.50 | 922,872 | -0.19(-0.43%) |
Sep 28, 2010 | 43.65 | 43.85 | 43.31 | 43.69 | 1,673,202 | -0.05(-0.10%) |
Sep 27, 2010 | 43.50 | 43.98 | 43.29 | 43.73 | 1,212,120 | +0.20(+0.45%) |
Sep 24, 2010 | 43.22 | 43.62 | 43.12 | 43.54 | 1,979,576 | +1.03(+2.42%) |
Sep 23, 2010 | 42.25 | 43.13 | 41.95 | 42.51 | 1,173,143 | +0.00(+0.00%) |
Sep 22, 2010 | 43.24 | 43.60 | 42.37 | 42.51 | 2,175,755 | -0.73(-1.69%) |
Sep 21, 2010 | 43.52 | 44.16 | 43.10 | 43.24 | 1,781,664 | -0.13(-0.30%) |
Sep 20, 2010 | 42.24 | 43.56 | 41.93 | 43.37 | 2,213,925 | +1.38(+3.29%) |
Sep 17, 2010 | 41.89 | 42.18 | 41.53 | 41.99 | 2,230,384 | +0.45(+1.08%) |
Sep 15, 2010 | 40.69 | 42.11 | 40.56 | 41.54 | 3,006,228 | +1.09(+2.69%) |
Sep 14, 2010 | 39.84 | 40.49 | 39.61 | 40.45 | 1,866,442 | +0.58(+1.45%) |
Sep 13, 2010 | 39.84 | 40.33 | 39.73 | 39.87 | 1,010,227 | +0.38(+0.96%) |
Sep 10, 2010 | 39.14 | 39.52 | 38.97 | 39.49 | 610,924 | +0.35(+0.89%) |
Sep 09, 2010 | 39.60 | 39.70 | 38.94 | 39.14 | 1,221,807 | +0.00(+0.00%) |
Sep 08, 2010 | 39.24 | 39.77 | 39.03 | 39.14 | 1,301,938 | -0.04(-0.10%) |
Sep 07, 2010 | 39.43 | 39.83 | 38.93 | 39.18 | 1,133,221 | -1.00(-2.49%) |
Sep 03, 2010 | 39.87 | 40.52 | 39.56 | 40.18 | 1,139,809 | +0.74(+1.88%) |
Sep 02, 2010 | 39.06 | 39.53 | 38.99 | 39.44 | 1,146,824 | +0.50(+1.28%) |
Sep 01, 2010 | 38.24 | 39.25 | 38.22 | 38.94 | 1,997,645 | +1.19(+3.15%) |
Aug 31, 2010 | 37.55 | 38.21 | 37.47 | 37.75 | 1,519,289 | +0.01(+0.03%) |
Aug 30, 2010 | 37.92 | 38.41 | 37.74 | 37.74 | 1,003,705 | -0.25(-0.66%) |
Aug 27, 2010 | 37.51 | 38.10 | 36.89 | 37.99 | 1,315,929 | +0.81(+2.18%) |
Aug 26, 2010 | 36.90 | 37.42 | 36.86 | 37.18 | 1,835,437 | +0.38(+1.03%) |
Aug 25, 2010 | 36.56 | 36.97 | 36.19 | 36.80 | 1,127,337 | -0.01(-0.03%) |
Aug 24, 2010 | 37.46 | 37.54 | 36.80 | 36.81 | 1,333,158 | -0.98(-2.59%) |
Aug 23, 2010 | 38.01 | 38.30 | 37.54 | 37.79 | 1,048,210 | -0.03(-0.08%) |
Aug 20, 2010 | 37.26 | 37.88 | 36.99 | 37.82 | 1,996,482 | +0.45(+1.20%) |
Aug 19, 2010 | 37.78 | 38.01 | 37.20 | 37.37 | 1,160,747 | -0.67(-1.76%) |
Aug 18, 2010 | 37.67 | 38.44 | 37.39 | 38.04 | 1,002,252 | +0.29(+0.77%) |
Aug 17, 2010 | 37.23 | 38.03 | 36.97 | 37.75 | 1,500,729 | +0.78(+2.11%) |
Aug 16, 2010 | 37.00 | 37.12 | 36.66 | 36.97 | 1,114,619 | -0.23(-0.62%) |
Aug 13, 2010 | 37.11 | 37.54 | 37.04 | 37.20 | 1,739,096 | -0.16(-0.43%) |
Aug 12, 2010 | 37.50 | 37.72 | 37.06 | 37.36 | 2,091,828 | -0.57(-1.50%) |
Aug 11, 2010 | 38.00 | 38.07 | 37.49 | 37.93 | 2,497,412 | -0.64(-1.66%) |
Aug 10, 2010 | 38.01 | 38.66 | 37.81 | 38.57 | 2,314,916 | +0.35(+0.92%) |
Aug 09, 2010 | 38.28 | 38.28 | 38.00 | 38.22 | 1,529,454 | +0.03(+0.08%) |
Aug 06, 2010 | 37.92 | 38.29 | 37.76 | 38.19 | 2,186,268 | -0.15(-0.39%) |
Aug 05, 2010 | 38.00 | 38.37 | 37.49 | 38.34 | 2,349,774 | -0.02(-0.05%) |
Aug 04, 2010 | 38.54 | 38.61 | 38.03 | 38.36 | 2,004,337 | -0.04(-0.10%) |
Aug 03, 2010 | 39.27 | 39.73 | 37.96 | 38.40 | 4,296,646 | -0.96(-2.44%) |