Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.57 | 44.16 | 42.94 | 43.89 | 67,915 | +0.18(+0.41%) |
Oct 28, 2010 | 41.87 | 44.12 | 40.95 | 43.71 | 162,089 | +0.60(+1.40%) |
Oct 27, 2010 | 42.83 | 43.20 | 42.70 | 43.11 | 59,936 | -0.42(-0.97%) |
Oct 25, 2010 | 43.44 | 43.81 | 43.34 | 43.53 | 36,017 | +0.23(+0.54%) |
Oct 22, 2010 | 43.65 | 43.78 | 43.07 | 43.30 | 55,784 | -0.31(-0.70%) |
Oct 21, 2010 | 43.27 | 43.76 | 42.83 | 43.60 | 98,034 | +0.37(+0.85%) |
Oct 20, 2010 | 42.07 | 43.26 | 42.07 | 43.23 | 83,654 | +1.19(+2.82%) |
Oct 19, 2010 | 42.32 | 42.61 | 41.52 | 42.05 | 96,315 | -0.75(-1.74%) |
Oct 18, 2010 | 42.61 | 43.13 | 42.48 | 42.79 | 50,805 | -0.03(-0.06%) |
Oct 15, 2010 | 42.72 | 42.95 | 42.49 | 42.82 | 71,670 | +0.39(+0.91%) |
Oct 14, 2010 | 42.18 | 42.68 | 41.97 | 42.43 | 74,912 | +0.13(+0.32%) |
Oct 13, 2010 | 42.25 | 42.59 | 41.89 | 42.30 | 46,001 | +0.25(+0.60%) |
Oct 12, 2010 | 41.81 | 42.11 | 41.35 | 42.05 | 63,592 | +0.14(+0.34%) |
Oct 11, 2010 | 41.62 | 42.05 | 41.45 | 41.90 | 62,334 | +0.24(+0.58%) |
Oct 08, 2010 | 41.13 | 41.73 | 40.95 | 41.66 | 53,317 | +0.53(+1.29%) |
Oct 07, 2010 | 41.03 | 41.19 | 40.77 | 41.13 | 46,648 | +0.16(+0.39%) |
Oct 06, 2010 | 40.61 | 41.25 | 40.45 | 40.97 | 77,673 | +0.25(+0.62%) |
Oct 05, 2010 | 40.28 | 40.88 | 40.24 | 40.72 | 99,609 | +0.73(+1.82%) |
Oct 04, 2010 | 40.46 | 40.68 | 39.90 | 39.99 | 74,067 | -0.49(-1.22%) |
Oct 01, 2010 | 40.25 | 40.53 | 39.93 | 40.48 | 127,627 | +0.42(+1.05%) |
Sep 30, 2010 | 39.91 | 40.30 | 39.67 | 40.06 | 153,531 | +0.26(+0.66%) |
Sep 29, 2010 | 38.96 | 39.95 | 38.96 | 39.80 | 249,541 | +0.67(+1.72%) |
Sep 28, 2010 | 38.87 | 39.24 | 38.64 | 39.13 | 71,562 | +0.13(+0.32%) |
Sep 27, 2010 | 38.84 | 39.14 | 38.30 | 39.00 | 104,350 | +0.27(+0.70%) |
Sep 24, 2010 | 37.89 | 38.75 | 37.75 | 38.73 | 70,937 | +1.27(+3.38%) |
Sep 23, 2010 | 37.57 | 38.07 | 37.40 | 37.46 | 86,038 | -0.11(-0.29%) |
Sep 22, 2010 | 37.61 | 37.80 | 37.36 | 37.57 | 114,897 | -0.09(-0.24%) |
Sep 21, 2010 | 37.91 | 38.08 | 37.45 | 37.66 | 73,717 | -0.17(-0.45%) |
Sep 20, 2010 | 37.47 | 37.99 | 37.42 | 37.83 | 98,997 | +0.59(+1.59%) |
Sep 17, 2010 | 36.92 | 37.52 | 36.92 | 37.24 | 88,036 | +0.94(+2.58%) |
Sep 15, 2010 | 36.20 | 36.47 | 35.83 | 36.30 | 76,051 | -0.21(-0.57%) |
Sep 14, 2010 | 37.02 | 37.07 | 36.34 | 36.51 | 87,374 | -0.50(-1.36%) |
Sep 13, 2010 | 36.85 | 37.06 | 36.69 | 37.01 | 69,616 | +0.33(+0.91%) |
Sep 10, 2010 | 36.72 | 36.83 | 36.20 | 36.68 | 70,873 | -0.08(-0.22%) |
Sep 09, 2010 | 36.13 | 36.81 | 36.13 | 36.76 | 93,594 | +0.68(+1.89%) |
Sep 08, 2010 | 36.21 | 37.11 | 35.61 | 36.08 | 147,273 | -0.14(-0.40%) |
Sep 07, 2010 | 37.18 | 37.59 | 36.20 | 36.22 | 119,219 | -1.11(-2.99%) |
Sep 03, 2010 | 36.86 | 37.45 | 36.27 | 37.34 | 153,425 | +0.51(+1.39%) |
Sep 02, 2010 | 36.82 | 36.95 | 36.45 | 36.82 | 149,307 | -0.07(-0.19%) |
Sep 01, 2010 | 36.52 | 37.23 | 36.51 | 36.90 | 368,788 | +0.53(+1.46%) |
Aug 31, 2010 | 36.31 | 36.86 | 36.24 | 36.37 | 71,681 | -0.09(-0.25%) |
Aug 30, 2010 | 37.16 | 37.20 | 36.44 | 36.46 | 54,988 | -0.75(-2.01%) |
Aug 27, 2010 | 36.91 | 37.20 | 36.44 | 37.20 | 82,238 | +0.39(+1.05%) |
Aug 26, 2010 | 36.90 | 37.53 | 36.65 | 36.82 | 44,559 | -0.08(-0.22%) |
Aug 25, 2010 | 36.94 | 37.31 | 36.48 | 36.90 | 67,400 | -0.31(-0.82%) |
Aug 24, 2010 | 36.78 | 37.68 | 36.33 | 37.20 | 100,330 | -0.06(-0.17%) |
Aug 23, 2010 | 37.50 | 37.79 | 37.24 | 37.27 | 98,120 | -0.26(-0.69%) |
Aug 20, 2010 | 37.38 | 37.81 | 36.95 | 37.53 | 84,207 | -0.01(-0.02%) |
Aug 19, 2010 | 38.46 | 38.53 | 37.47 | 37.53 | 78,212 | -0.99(-2.57%) |
Aug 18, 2010 | 38.45 | 38.75 | 38.14 | 38.52 | 68,211 | -0.04(-0.09%) |
Aug 17, 2010 | 38.29 | 38.60 | 37.98 | 38.56 | 70,578 | +0.29(+0.75%) |
Aug 16, 2010 | 38.22 | 38.47 | 38.04 | 38.27 | 74,239 | -0.18(-0.47%) |
Aug 13, 2010 | 38.26 | 38.64 | 38.15 | 38.45 | 52,292 | -0.04(-0.09%) |
Aug 12, 2010 | 38.34 | 39.11 | 38.34 | 38.49 | 79,242 | -0.27(-0.70%) |
Aug 11, 2010 | 39.64 | 40.03 | 38.69 | 38.76 | 182,432 | -1.44(-3.58%) |
Aug 10, 2010 | 40.98 | 41.12 | 40.20 | 40.20 | 63,007 | -1.09(-2.64%) |
Aug 09, 2010 | 40.57 | 41.41 | 40.57 | 41.28 | 68,366 | +0.60(+1.48%) |
Aug 06, 2010 | 40.80 | 41.01 | 40.55 | 40.68 | 30,103 | -0.37(-0.90%) |
Aug 05, 2010 | 40.76 | 41.20 | 40.66 | 41.05 | 39,129 | -0.07(-0.17%) |
Aug 04, 2010 | 41.22 | 41.51 | 40.98 | 41.12 | 49,207 | -0.12(-0.28%) |
Aug 03, 2010 | 41.54 | 42.01 | 41.20 | 41.24 | 99,097 | -0.57(-1.35%) |