Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.63 | 41.71 | 41.50 | 41.62 | 844,232 | -0.05(-0.12%) |
Oct 28, 2010 | 41.84 | 41.86 | 41.47 | 41.67 | 3,144,249 | +0.04(+0.08%) |
Oct 27, 2010 | 41.50 | 41.67 | 41.27 | 41.64 | 796,361 | -0.11(-0.26%) |
Oct 25, 2010 | 41.91 | 42.11 | 41.71 | 41.75 | 902,833 | +0.07(+0.17%) |
Oct 22, 2010 | 41.66 | 41.73 | 41.56 | 41.67 | 532,640 | +0.05(+0.11%) |
Oct 21, 2010 | 41.69 | 41.94 | 41.30 | 41.63 | 1,475,407 | +0.10(+0.24%) |
Oct 20, 2010 | 41.23 | 41.72 | 41.19 | 41.53 | 1,296,295 | +0.41(+1.00%) |
Oct 19, 2010 | 41.25 | 41.49 | 40.88 | 41.11 | 1,465,279 | -0.61(-1.46%) |
Oct 18, 2010 | 41.38 | 41.78 | 41.34 | 41.72 | 917,211 | +0.31(+0.75%) |
Oct 15, 2010 | 41.66 | 41.66 | 41.10 | 41.41 | 1,095,543 | +0.05(+0.13%) |
Oct 14, 2010 | 41.43 | 41.49 | 41.08 | 41.36 | 896,264 | -0.14(-0.34%) |
Oct 13, 2010 | 41.45 | 41.71 | 41.35 | 41.50 | 3,602,233 | +0.28(+0.68%) |
Oct 12, 2010 | 40.90 | 41.32 | 40.75 | 41.22 | 900,511 | +0.17(+0.42%) |
Oct 11, 2010 | 41.11 | 41.16 | 40.92 | 41.04 | 690,953 | +0.02(+0.06%) |
Oct 08, 2010 | 41.02 | 41.13 | 40.74 | 41.02 | 2,404,735 | +0.21(+0.52%) |
Oct 07, 2010 | 41.08 | 41.08 | 40.61 | 40.81 | 994,609 | -0.06(-0.15%) |
Oct 06, 2010 | 40.76 | 40.95 | 40.72 | 40.87 | 1,722,974 | +0.07(+0.17%) |
Oct 05, 2010 | 40.40 | 40.89 | 40.33 | 40.80 | 749,161 | +0.78(+1.95%) |
Oct 04, 2010 | 40.20 | 40.38 | 39.86 | 40.02 | 891,676 | -0.29(-0.71%) |
Oct 01, 2010 | 40.31 | 40.44 | 40.08 | 40.31 | 1,078,851 | +0.20(+0.50%) |
Sep 30, 2010 | 40.46 | 40.68 | 39.95 | 40.11 | 2,752,371 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.21 | 627,592 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.47 | 39.91 | 40.37 | 651,985 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.54 | 40.23 | 40.27 | 828,348 | -0.19(-0.46%) |
Sep 24, 2010 | 40.15 | 40.48 | 40.09 | 40.46 | 974,601 | +0.76(+1.90%) |
Sep 23, 2010 | 39.73 | 40.10 | 39.60 | 39.70 | 1,387,689 | -0.36(-0.89%) |
Sep 22, 2010 | 40.10 | 40.35 | 39.94 | 40.06 | 1,024,608 | -0.12(-0.29%) |
Sep 21, 2010 | 40.25 | 40.49 | 40.04 | 40.18 | 2,501,694 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.32 | 39.70 | 40.24 | 1,006,197 | +0.59(+1.48%) |
Sep 17, 2010 | 39.65 | 39.91 | 39.59 | 39.65 | 942,883 | +0.02(+0.06%) |
Sep 15, 2010 | 39.38 | 39.67 | 39.26 | 39.63 | 1,360,614 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.32 | 39.46 | 875,005 | -0.07(-0.18%) |
Sep 13, 2010 | 39.49 | 39.61 | 39.33 | 39.53 | 668,121 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.91 | 39.12 | 946,393 | +0.19(+0.50%) |
Sep 09, 2010 | 39.11 | 39.12 | 38.84 | 38.93 | 688,254 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.83 | 38.47 | 38.68 | 789,553 | +0.23(+0.60%) |
Sep 07, 2010 | 38.70 | 38.72 | 38.40 | 38.45 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.52 | 38.85 | 1,224,035 | +0.50(+1.31%) |
Sep 02, 2010 | 38.11 | 38.35 | 38.06 | 38.35 | 835,991 | +0.29(+0.75%) |
Sep 01, 2010 | 37.51 | 38.10 | 37.46 | 38.06 | 1,402,954 | +1.06(+2.87%) |
Aug 31, 2010 | 36.98 | 37.22 | 36.73 | 37.00 | 2,325 | -0.03(-0.08%) |
Aug 30, 2010 | 37.42 | 37.52 | 36.99 | 37.03 | 910,641 | +0.07(+0.19%) |
Aug 27, 2010 | 37.49 | 37.54 | 36.69 | 36.96 | 1,978,240 | -0.02(-0.06%) |
Aug 26, 2010 | 37.40 | 37.42 | 36.88 | 36.99 | 1,145,542 | -0.29(-0.77%) |
Aug 25, 2010 | 36.93 | 37.39 | 36.73 | 37.27 | 1,541,240 | +0.14(+0.38%) |
Aug 24, 2010 | 37.39 | 37.43 | 36.97 | 37.13 | 3,234,099 | -0.55(-1.46%) |
Aug 23, 2010 | 37.99 | 38.16 | 37.67 | 37.68 | 480,199 | -0.10(-0.27%) |
Aug 20, 2010 | 37.85 | 37.89 | 37.58 | 37.78 | 874,856 | -0.19(-0.49%) |
Aug 19, 2010 | 38.41 | 38.50 | 37.81 | 37.97 | 1,597,009 | -0.67(-1.72%) |
Aug 18, 2010 | 38.55 | 38.84 | 38.33 | 38.64 | 1,296,787 | +0.07(+0.18%) |
Aug 17, 2010 | 38.50 | 38.85 | 38.35 | 38.57 | 1,596,827 | +0.40(+1.05%) |
Aug 16, 2010 | 37.92 | 38.27 | 37.81 | 38.16 | 674,280 | +0.02(+0.04%) |
Aug 13, 2010 | 38.15 | 38.37 | 38.12 | 38.15 | 923,806 | -0.13(-0.34%) |
Aug 12, 2010 | 37.94 | 38.42 | 37.94 | 38.28 | 931,543 | -0.29(-0.74%) |
Aug 11, 2010 | 38.95 | 38.99 | 38.48 | 38.57 | 1,072,652 | -1.00(-2.52%) |
Aug 10, 2010 | 39.39 | 39.76 | 39.22 | 39.56 | 1,464,326 | -0.20(-0.51%) |
Aug 09, 2010 | 39.73 | 39.83 | 39.52 | 39.77 | 581,666 | +0.18(+0.45%) |
Aug 06, 2010 | 39.59 | 39.62 | 39.09 | 39.59 | 1,465,646 | -0.14(-0.35%) |
Aug 05, 2010 | 39.55 | 39.73 | 39.49 | 39.73 | 752,096 | -0.09(-0.21%) |
Aug 04, 2010 | 39.67 | 39.84 | 39.53 | 39.81 | 1,077,914 | +0.22(+0.57%) |
Aug 03, 2010 | 39.61 | 39.74 | 39.46 | 39.59 | 1,462,424 | -0.11(-0.27%) |