Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.48 | 40.00 | 39.42 | 39.43 | 1,250,226 | -0.19(-0.48%) |
Oct 28, 2010 | 40.29 | 40.49 | 39.36 | 39.62 | 1,114,374 | -0.29(-0.74%) |
Oct 27, 2010 | 40.42 | 40.70 | 39.63 | 39.91 | 1,760,067 | -2.12(-5.04%) |
Oct 25, 2010 | 41.98 | 42.54 | 41.83 | 42.03 | 1,531,159 | +0.18(+0.43%) |
Oct 22, 2010 | 41.58 | 41.97 | 40.84 | 41.85 | 1,805,414 | +1.03(+2.51%) |
Oct 21, 2010 | 41.28 | 42.00 | 40.55 | 40.83 | 1,107,980 | -0.22(-0.54%) |
Oct 20, 2010 | 40.57 | 41.68 | 40.50 | 41.05 | 2,243,859 | +0.71(+1.77%) |
Oct 19, 2010 | 41.16 | 41.80 | 40.12 | 40.33 | 2,284,318 | -1.47(-3.52%) |
Oct 18, 2010 | 40.85 | 41.82 | 40.81 | 41.80 | 1,960,554 | +0.19(+0.46%) |
Oct 15, 2010 | 41.98 | 42.12 | 41.24 | 41.61 | 2,376,378 | +0.02(+0.06%) |
Oct 14, 2010 | 40.90 | 42.01 | 40.88 | 41.59 | 2,863,322 | +0.51(+1.24%) |
Oct 13, 2010 | 40.59 | 41.43 | 40.38 | 41.08 | 1,980,637 | +0.74(+1.83%) |
Oct 12, 2010 | 39.35 | 40.57 | 39.29 | 40.34 | 2,067,456 | +0.93(+2.36%) |
Oct 11, 2010 | 39.30 | 39.78 | 39.25 | 39.41 | 1,362,135 | +0.05(+0.12%) |
Oct 08, 2010 | 39.36 | 39.48 | 38.35 | 39.36 | 1,398,588 | +0.65(+1.69%) |
Oct 07, 2010 | 38.95 | 39.12 | 38.38 | 38.71 | 1,922,825 | +0.08(+0.20%) |
Oct 06, 2010 | 38.04 | 38.85 | 38.04 | 38.63 | 4,714,126 | -0.98(-2.48%) |
Oct 05, 2010 | 39.15 | 39.74 | 38.50 | 39.61 | 1,666 | +1.00(+2.60%) |
Oct 04, 2010 | 38.16 | 38.78 | 37.96 | 38.61 | 1,322,662 | +0.35(+0.93%) |
Oct 01, 2010 | 38.26 | 38.55 | 37.69 | 38.26 | 1,483,883 | +0.25(+0.66%) |
Sep 30, 2010 | 38.00 | 38.59 | 37.37 | 38.01 | 9,114 | +0.43(+1.14%) |
Sep 29, 2010 | 37.51 | 37.95 | 37.21 | 37.58 | 865,341 | -0.07(-0.18%) |
Sep 28, 2010 | 38.26 | 38.29 | 36.94 | 37.65 | 7,088 | -0.41(-1.09%) |
Sep 27, 2010 | 37.82 | 38.36 | 37.80 | 38.06 | 1,901,748 | +0.17(+0.46%) |
Sep 24, 2010 | 37.53 | 38.27 | 37.21 | 37.89 | 2,078,044 | +1.43(+3.93%) |
Sep 23, 2010 | 37.26 | 38.02 | 36.37 | 36.45 | 2,084,939 | -1.25(-3.32%) |
Sep 22, 2010 | 38.47 | 38.77 | 37.65 | 37.71 | 1,559,844 | -1.03(-2.66%) |
Sep 21, 2010 | 39.95 | 40.01 | 38.63 | 38.74 | 1,203,255 | -1.17(-2.94%) |
Sep 20, 2010 | 38.83 | 40.07 | 38.71 | 39.91 | 1,275,233 | +1.19(+3.06%) |
Sep 17, 2010 | 38.72 | 38.94 | 38.19 | 38.72 | 1,095,881 | -0.10(-0.25%) |
Sep 15, 2010 | 37.86 | 38.88 | 37.65 | 38.82 | 1,308,719 | +0.76(+2.00%) |
Sep 14, 2010 | 37.78 | 38.68 | 37.71 | 38.06 | 1,691,356 | +0.25(+0.67%) |
Sep 13, 2010 | 37.64 | 37.98 | 37.17 | 37.81 | 1,019,908 | +0.85(+2.30%) |
Sep 10, 2010 | 36.62 | 37.10 | 36.21 | 36.96 | 810,027 | +0.46(+1.25%) |
Sep 09, 2010 | 37.72 | 37.74 | 36.27 | 36.50 | 1,250 | -0.59(-1.58%) |
Sep 08, 2010 | 37.27 | 37.74 | 36.93 | 37.09 | 18,719 | +0.04(+0.10%) |
Sep 07, 2010 | 37.70 | 38.27 | 37.03 | 37.05 | 1,077,474 | -1.10(-2.89%) |
Sep 03, 2010 | 38.11 | 38.59 | 37.80 | 38.16 | 1,590,693 | +0.37(+0.97%) |
Sep 02, 2010 | 37.26 | 37.93 | 36.93 | 37.79 | 1,587,043 | +0.49(+1.32%) |
Sep 01, 2010 | 36.71 | 37.30 | 35.97 | 37.30 | 1,969,122 | +1.23(+3.41%) |
Aug 31, 2010 | 36.05 | 36.30 | 34.62 | 36.07 | 2,920 | +1.17(+3.35%) |
Aug 30, 2010 | 35.02 | 35.72 | 34.82 | 34.90 | 798,535 | -0.15(-0.44%) |
Aug 27, 2010 | 35.02 | 35.50 | 34.09 | 35.05 | 1,385,003 | +0.26(+0.75%) |
Aug 26, 2010 | 35.23 | 35.68 | 34.75 | 34.79 | 1,728,465 | -0.31(-0.87%) |
Aug 25, 2010 | 33.65 | 35.17 | 33.60 | 35.10 | 1,936,446 | +1.05(+3.10%) |
Aug 24, 2010 | 33.90 | 34.75 | 33.58 | 34.04 | 173 | -0.59(-1.70%) |
Aug 23, 2010 | 34.43 | 35.13 | 34.21 | 34.63 | 1,698,155 | +0.47(+1.37%) |
Aug 20, 2010 | 33.98 | 34.31 | 33.76 | 34.16 | 988,413 | +0.01(+0.03%) |
Aug 19, 2010 | 34.91 | 34.97 | 33.84 | 34.15 | 12,195 | -1.04(-2.96%) |
Aug 18, 2010 | 34.73 | 35.58 | 34.35 | 35.20 | 3,591 | +0.47(+1.36%) |
Aug 17, 2010 | 34.52 | 35.27 | 34.18 | 34.72 | 12,807 | +0.65(+1.92%) |
Aug 16, 2010 | 33.92 | 34.52 | 33.51 | 34.07 | 1,349,264 | -0.10(-0.28%) |
Aug 13, 2010 | 34.16 | 35.10 | 34.15 | 34.16 | 1,251,253 | -0.43(-1.25%) |
Aug 12, 2010 | 34.25 | 35.08 | 34.22 | 34.60 | 2,242,477 | +0.06(+0.17%) |
Aug 11, 2010 | 35.49 | 35.98 | 34.38 | 34.54 | 22,734 | -1.80(-4.95%) |
Aug 10, 2010 | 36.93 | 37.17 | 35.60 | 36.33 | 27,551 | -1.26(-3.36%) |
Aug 09, 2010 | 37.21 | 37.65 | 36.72 | 37.60 | 798,113 | +0.78(+2.13%) |
Aug 06, 2010 | 36.81 | 37.17 | 36.19 | 36.81 | 960,330 | -0.19(-0.52%) |
Aug 05, 2010 | 37.10 | 37.45 | 36.78 | 37.00 | 1,242,346 | -0.36(-0.96%) |
Aug 04, 2010 | 36.78 | 37.39 | 36.62 | 37.36 | 1,336 | +0.86(+2.35%) |
Aug 03, 2010 | 37.71 | 37.71 | 36.44 | 36.51 | 2,501 | -1.41(-3.73%) |