Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.80 | 38.80 | 38.36 | 38.60 | 9,698 | -0.39(-1.00%) |
Oct 28, 2010 | 39.75 | 39.75 | 38.99 | 38.99 | 5,875 | -0.46(-1.17%) |
Oct 27, 2010 | 40.14 | 40.14 | 38.91 | 39.45 | 14,201 | -1.30(-3.19%) |
Oct 25, 2010 | 40.97 | 40.97 | 40.67 | 40.75 | 2,738 | +0.01(+0.02%) |
Oct 22, 2010 | 40.66 | 41.46 | 40.49 | 40.74 | 9,534 | +0.22(+0.54%) |
Oct 21, 2010 | 41.52 | 41.75 | 40.00 | 40.52 | 11,939 | -0.90(-2.17%) |
Oct 20, 2010 | 41.29 | 41.47 | 40.93 | 41.42 | 6,803 | +0.49(+1.20%) |
Oct 19, 2010 | 41.15 | 41.70 | 40.58 | 40.93 | 10,319 | -0.98(-2.34%) |
Oct 18, 2010 | 40.70 | 41.93 | 40.70 | 41.91 | 10,144 | +1.19(+2.92%) |
Oct 15, 2010 | 41.24 | 41.75 | 40.72 | 40.72 | 24,478 | -0.22(-0.54%) |
Oct 14, 2010 | 40.79 | 40.95 | 40.10 | 40.94 | 8,486 | +0.03(+0.07%) |
Oct 13, 2010 | 40.06 | 41.01 | 39.38 | 40.91 | 18,333 | +0.91(+2.27%) |
Oct 12, 2010 | 39.55 | 40.20 | 39.41 | 40.00 | 3,951 | +0.25(+0.63%) |
Oct 11, 2010 | 40.19 | 40.19 | 39.33 | 39.75 | 9,940 | -0.60(-1.49%) |
Oct 08, 2010 | 40.35 | 40.61 | 39.20 | 40.35 | 10,349 | +1.08(+2.75%) |
Oct 07, 2010 | 39.99 | 39.99 | 39.02 | 39.27 | 8,526 | -0.35(-0.88%) |
Oct 06, 2010 | 39.96 | 40.27 | 39.46 | 39.62 | 11,327 | -0.55(-1.37%) |
Oct 05, 2010 | 39.02 | 40.17 | 38.56 | 40.17 | 20,763 | +1.70(+4.42%) |
Oct 04, 2010 | 39.30 | 39.58 | 38.46 | 38.47 | 11,936 | -0.79(-2.01%) |
Oct 01, 2010 | 39.67 | 40.14 | 39.08 | 39.26 | 16,406 | -0.40(-1.02%) |
Sep 30, 2010 | 39.66 | 40.25 | 39.63 | 39.66 | 21,684 | -0.34(-0.84%) |
Sep 29, 2010 | 39.72 | 40.00 | 39.25 | 40.00 | 12,286 | +0.18(+0.45%) |
Sep 28, 2010 | 39.82 | 39.86 | 38.91 | 39.82 | 1,517 | +0.36(+0.91%) |
Sep 27, 2010 | 40.13 | 40.13 | 39.27 | 39.46 | 5,443 | -0.73(-1.82%) |
Sep 24, 2010 | 39.03 | 40.22 | 38.85 | 40.19 | 18,379 | +1.84(+4.80%) |
Sep 23, 2010 | 39.30 | 39.84 | 38.27 | 38.35 | 304 | -1.17(-2.96%) |
Sep 22, 2010 | 39.82 | 39.92 | 39.24 | 39.52 | 9,453 | -0.37(-0.93%) |
Sep 21, 2010 | 40.20 | 40.65 | 39.24 | 39.89 | 25,453 | -0.50(-1.24%) |
Sep 20, 2010 | 39.22 | 40.40 | 39.00 | 40.39 | 30,052 | +1.39(+3.56%) |
Sep 17, 2010 | 39.00 | 40.80 | 38.80 | 39.00 | 98,003 | -1.38(-3.42%) |
Sep 15, 2010 | 40.34 | 40.50 | 40.07 | 40.38 | 23,508 | -0.02(-0.05%) |
Sep 14, 2010 | 40.45 | 40.50 | 40.03 | 40.40 | 15,117 | -0.31(-0.76%) |
Sep 13, 2010 | 39.75 | 40.71 | 39.25 | 40.71 | 25,858 | +1.43(+3.64%) |
Sep 10, 2010 | 39.25 | 40.25 | 39.13 | 39.28 | 17,028 | +0.25(+0.64%) |
Sep 09, 2010 | 38.97 | 39.04 | 38.62 | 39.03 | 23,427 | +0.51(+1.32%) |
Sep 08, 2010 | 38.69 | 39.22 | 38.41 | 38.52 | 14,985 | -0.15(-0.39%) |
Sep 07, 2010 | 39.66 | 39.73 | 38.65 | 38.67 | 249 | -1.06(-2.67%) |
Sep 03, 2010 | 39.25 | 39.78 | 38.72 | 39.73 | 16,004 | +0.72(+1.85%) |
Sep 02, 2010 | 38.24 | 39.01 | 38.04 | 39.01 | 124 | +0.84(+2.20%) |
Sep 01, 2010 | 37.23 | 38.17 | 36.81 | 38.17 | 18,333 | +1.38(+3.75%) |
Aug 31, 2010 | 36.79 | 36.86 | 36.08 | 36.79 | 100 | +0.44(+1.21%) |
Aug 30, 2010 | 37.73 | 37.73 | 36.35 | 36.35 | 13,704 | -1.59(-4.19%) |
Aug 27, 2010 | 37.94 | 38.10 | 36.92 | 37.94 | 18,983 | +1.19(+3.24%) |
Aug 26, 2010 | 36.98 | 37.00 | 36.00 | 36.75 | 674 | -0.19(-0.51%) |
Aug 25, 2010 | 36.02 | 37.04 | 35.93 | 36.94 | 173 | +0.73(+2.02%) |
Aug 24, 2010 | 36.00 | 36.69 | 36.00 | 36.21 | 702 | +0.08(+0.22%) |
Aug 23, 2010 | 37.20 | 37.20 | 36.07 | 36.13 | 18,272 | -0.94(-2.54%) |
Aug 20, 2010 | 36.25 | 38.04 | 36.00 | 37.07 | 35,166 | +0.80(+2.21%) |
Aug 19, 2010 | 37.26 | 37.59 | 36.27 | 36.27 | 603 | -1.11(-2.97%) |
Aug 18, 2010 | 38.48 | 38.48 | 37.34 | 37.38 | 2,600 | -0.64(-1.68%) |
Aug 17, 2010 | 37.85 | 38.35 | 37.85 | 38.02 | 416 | +0.34(+0.90%) |
Aug 16, 2010 | 38.02 | 38.30 | 37.30 | 37.68 | 10,026 | -0.30(-0.79%) |
Aug 13, 2010 | 38.05 | 38.61 | 37.80 | 37.98 | 15,268 | -0.25(-0.65%) |
Aug 12, 2010 | 38.02 | 38.40 | 38.01 | 38.23 | 13,892 | -0.04(-0.10%) |
Aug 11, 2010 | 38.25 | 38.87 | 38.15 | 38.27 | 27,326 | -0.73(-1.87%) |
Aug 10, 2010 | 39.20 | 39.41 | 38.80 | 39.00 | 15,816 | -0.74(-1.86%) |
Aug 09, 2010 | 39.51 | 39.89 | 39.19 | 39.74 | 19,470 | -0.20(-0.50%) |
Aug 06, 2010 | 39.94 | 40.00 | 39.19 | 39.94 | 9,951 | +0.17(+0.43%) |
Aug 05, 2010 | 41.21 | 41.21 | 39.77 | 39.77 | 6,279 | -1.77(-4.26%) |
Aug 04, 2010 | 41.86 | 41.86 | 41.33 | 41.54 | 12,043 | -0.34(-0.81%) |
Aug 03, 2010 | 41.98 | 42.49 | 41.86 | 41.88 | 14,380 | -0.15(-0.36%) |