Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.94 | 44.00 | 43.80 | 43.97 | 134,664 | +0.02(+0.05%) |
Oct 28, 2010 | 43.97 | 44.07 | 43.73 | 43.95 | 263,343 | +0.06(+0.14%) |
Oct 27, 2010 | 43.93 | 44.05 | 43.47 | 43.89 | 405,320 | -0.99(-2.21%) |
Oct 25, 2010 | 44.89 | 45.03 | 44.69 | 44.88 | 502,988 | +0.51(+1.16%) |
Oct 22, 2010 | 44.17 | 44.43 | 44.17 | 44.37 | 225,000 | +0.23(+0.52%) |
Oct 21, 2010 | 44.39 | 44.51 | 43.82 | 44.14 | 428,884 | -0.12(-0.27%) |
Oct 20, 2010 | 43.69 | 44.41 | 43.57 | 44.25 | 383,999 | +0.77(+1.77%) |
Oct 19, 2010 | 44.01 | 44.01 | 43.30 | 43.48 | 673,355 | -1.00(-2.25%) |
Oct 18, 2010 | 44.30 | 44.48 | 44.03 | 44.48 | 398,650 | -0.22(-0.48%) |
Oct 15, 2010 | 44.85 | 44.85 | 44.41 | 44.70 | 761,434 | +0.15(+0.34%) |
Oct 14, 2010 | 44.89 | 44.89 | 44.44 | 44.55 | 470,614 | -0.40(-0.88%) |
Oct 13, 2010 | 44.66 | 45.09 | 44.62 | 44.94 | 483,223 | +0.72(+1.63%) |
Oct 12, 2010 | 43.96 | 44.30 | 43.91 | 44.22 | 299,871 | +0.35(+0.79%) |
Oct 11, 2010 | 43.80 | 43.87 | 43.62 | 43.87 | 258,373 | +0.42(+0.96%) |
Oct 08, 2010 | 43.46 | 43.58 | 43.05 | 43.46 | 472,540 | -0.15(-0.33%) |
Oct 07, 2010 | 43.97 | 43.97 | 43.31 | 43.60 | 322,504 | -0.41(-0.93%) |
Oct 06, 2010 | 43.94 | 44.19 | 43.94 | 44.01 | 740,114 | +0.29(+0.67%) |
Oct 05, 2010 | 43.17 | 43.76 | 43.17 | 43.72 | 417,960 | +0.69(+1.60%) |
Oct 04, 2010 | 43.03 | 43.06 | 42.59 | 43.03 | 488,893 | -0.57(-1.31%) |
Oct 01, 2010 | 43.60 | 43.64 | 43.25 | 43.60 | 393,816 | +0.51(+1.18%) |
Sep 30, 2010 | 43.16 | 43.31 | 42.82 | 43.10 | 446,106 | +0.31(+0.73%) |
Sep 29, 2010 | 42.69 | 42.85 | 42.55 | 42.78 | 516,005 | +0.50(+1.18%) |
Sep 28, 2010 | 42.14 | 42.31 | 41.82 | 42.28 | 336,769 | +0.21(+0.50%) |
Sep 27, 2010 | 42.13 | 42.26 | 41.98 | 42.07 | 430,590 | +0.21(+0.50%) |
Sep 24, 2010 | 41.51 | 41.87 | 41.41 | 41.87 | 466,000 | +0.71(+1.72%) |
Sep 23, 2010 | 41.03 | 41.43 | 41.03 | 41.16 | 264,351 | +0.08(+0.19%) |
Sep 22, 2010 | 41.04 | 41.28 | 40.98 | 41.08 | 322,224 | +0.57(+1.41%) |
Sep 21, 2010 | 40.44 | 40.57 | 40.25 | 40.51 | 331,178 | +0.44(+1.11%) |
Sep 20, 2010 | 39.70 | 40.10 | 39.64 | 40.07 | 266,219 | +0.42(+1.05%) |
Sep 17, 2010 | 39.65 | 39.81 | 39.54 | 39.65 | 243,316 | -0.13(-0.33%) |
Sep 15, 2010 | 39.56 | 39.78 | 39.33 | 39.78 | 362,749 | -0.22(-0.54%) |
Sep 14, 2010 | 39.79 | 40.13 | 39.68 | 40.00 | 662,268 | -0.81(-1.97%) |
Sep 13, 2010 | 40.64 | 40.82 | 40.55 | 40.80 | 388,087 | +0.84(+2.10%) |
Sep 10, 2010 | 39.92 | 39.99 | 39.78 | 39.96 | 468,598 | +0.16(+0.40%) |
Sep 09, 2010 | 39.85 | 39.96 | 39.66 | 39.80 | 748,090 | +0.08(+0.21%) |
Sep 08, 2010 | 39.66 | 39.95 | 39.59 | 39.72 | 436,752 | +0.52(+1.33%) |
Sep 07, 2010 | 39.56 | 39.56 | 39.19 | 39.20 | 398,327 | -0.62(-1.55%) |
Sep 03, 2010 | 39.77 | 39.86 | 39.63 | 39.82 | 361,509 | +0.53(+1.34%) |
Sep 02, 2010 | 39.21 | 39.36 | 39.03 | 39.29 | 355,301 | -0.19(-0.47%) |
Sep 01, 2010 | 39.09 | 39.53 | 38.82 | 39.48 | 442,183 | +1.06(+2.75%) |
Aug 31, 2010 | 38.42 | 38.57 | 38.14 | 38.42 | 720 | +0.62(+1.65%) |
Aug 30, 2010 | 38.01 | 38.25 | 37.80 | 37.80 | 746,166 | -0.17(-0.44%) |
Aug 27, 2010 | 37.96 | 38.08 | 37.41 | 37.96 | 227,223 | +1.12(+3.05%) |
Aug 26, 2010 | 37.03 | 37.12 | 36.69 | 36.84 | 181,338 | +0.03(+0.08%) |
Aug 25, 2010 | 36.49 | 36.82 | 36.26 | 36.81 | 265,392 | -0.08(-0.21%) |
Aug 24, 2010 | 37.01 | 37.05 | 36.67 | 36.89 | 186,175 | -0.43(-1.15%) |
Aug 23, 2010 | 37.63 | 37.63 | 37.20 | 37.32 | 322,979 | -0.04(-0.11%) |
Aug 20, 2010 | 37.26 | 37.45 | 37.05 | 37.36 | 644,770 | +0.41(+1.11%) |
Aug 19, 2010 | 36.96 | 37.22 | 36.71 | 36.95 | 432,883 | +0.31(+0.83%) |
Aug 18, 2010 | 36.67 | 36.87 | 36.42 | 36.64 | 455,648 | +0.62(+1.74%) |
Aug 17, 2010 | 35.91 | 36.18 | 35.75 | 36.02 | 195,847 | +0.57(+1.61%) |
Aug 16, 2010 | 35.32 | 35.47 | 35.06 | 35.45 | 302,495 | +0.14(+0.39%) |
Aug 13, 2010 | 35.17 | 35.44 | 35.17 | 35.31 | 234,798 | +0.14(+0.39%) |
Aug 12, 2010 | 34.65 | 35.21 | 34.64 | 35.17 | 466,949 | +0.09(+0.26%) |
Aug 11, 2010 | 35.10 | 35.32 | 34.89 | 35.08 | 682,317 | -0.28(-0.80%) |
Aug 10, 2010 | 35.37 | 35.48 | 35.18 | 35.37 | 409,108 | -0.59(-1.64%) |
Aug 09, 2010 | 36.26 | 36.26 | 35.82 | 35.96 | 336,613 | +0.26(+0.72%) |
Aug 06, 2010 | 35.70 | 35.91 | 35.55 | 35.70 | 586,349 | -0.10(-0.27%) |
Aug 05, 2010 | 35.78 | 35.93 | 35.62 | 35.80 | 633,759 | +0.22(+0.61%) |
Aug 04, 2010 | 35.48 | 35.73 | 35.39 | 35.58 | 1,226,929 | +0.30(+0.85%) |
Aug 03, 2010 | 35.24 | 35.46 | 35.02 | 35.28 | 1,635,717 | -0.07(-0.20%) |