Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.76 | 43.81 | 43.46 | 43.68 | 6,675,733 | -0.21(-0.47%) |
Oct 28, 2010 | 44.27 | 44.37 | 43.44 | 43.89 | 8,082,510 | -0.21(-0.47%) |
Oct 27, 2010 | 44.72 | 44.83 | 43.75 | 44.10 | 8,324,735 | -0.87(-1.93%) |
Oct 25, 2010 | 45.37 | 45.40 | 44.92 | 44.97 | 6,214,835 | -0.33(-0.73%) |
Oct 22, 2010 | 45.16 | 45.38 | 44.84 | 45.30 | 4,576,884 | +0.16(+0.34%) |
Oct 21, 2010 | 45.38 | 45.41 | 44.51 | 45.14 | 9,493,589 | -0.04(-0.09%) |
Oct 20, 2010 | 44.59 | 45.34 | 44.59 | 45.18 | 7,368,693 | +0.59(+1.32%) |
Oct 19, 2010 | 44.65 | 44.82 | 43.91 | 44.59 | 6,765,057 | -0.49(-1.09%) |
Oct 18, 2010 | 45.05 | 45.25 | 44.59 | 45.09 | 6,154,719 | +0.12(+0.27%) |
Oct 15, 2010 | 45.22 | 45.35 | 44.76 | 44.96 | 8,838,964 | -0.06(-0.13%) |
Oct 14, 2010 | 44.47 | 45.02 | 44.46 | 45.02 | 7,868,190 | +0.48(+1.08%) |
Oct 13, 2010 | 44.05 | 45.05 | 43.94 | 44.54 | 12,958,031 | +0.92(+2.11%) |
Oct 12, 2010 | 43.53 | 43.76 | 42.98 | 43.62 | 4,643,075 | -0.07(-0.16%) |
Oct 11, 2010 | 43.76 | 43.85 | 43.44 | 43.69 | 4,340,470 | -0.12(-0.27%) |
Oct 08, 2010 | 43.81 | 43.95 | 43.41 | 43.81 | 6,614,931 | +0.10(+0.24%) |
Oct 07, 2010 | 44.24 | 44.29 | 43.47 | 43.70 | 5,306,720 | -0.29(-0.65%) |
Oct 06, 2010 | 44.11 | 44.21 | 43.92 | 43.99 | 5,552,489 | -0.05(-0.10%) |
Oct 05, 2010 | 43.39 | 44.29 | 43.15 | 44.03 | 31,446 | +1.14(+2.66%) |
Oct 04, 2010 | 42.98 | 43.22 | 42.45 | 42.89 | 6,075,593 | -0.21(-0.48%) |
Oct 01, 2010 | 43.10 | 43.74 | 42.93 | 43.10 | 6,032,651 | -0.16(-0.38%) |
Sep 30, 2010 | 43.54 | 44.11 | 43.24 | 43.26 | 6,996,386 | -0.03(-0.07%) |
Sep 29, 2010 | 43.35 | 43.51 | 42.97 | 43.30 | 23,739 | -0.29(-0.65%) |
Sep 28, 2010 | 43.68 | 43.81 | 43.06 | 43.58 | 2,774 | +0.06(+0.15%) |
Sep 27, 2010 | 43.74 | 43.91 | 43.52 | 43.52 | 4,914,014 | -0.12(-0.28%) |
Sep 24, 2010 | 43.42 | 43.81 | 43.42 | 43.64 | 7,163,786 | +0.57(+1.33%) |
Sep 23, 2010 | 43.07 | 43.62 | 42.84 | 43.07 | 6,212,131 | -0.73(-1.67%) |
Sep 22, 2010 | 43.44 | 44.10 | 43.44 | 43.80 | 10,518,153 | +0.34(+0.79%) |
Sep 21, 2010 | 43.76 | 43.76 | 43.33 | 43.46 | 19,658 | +0.06(+0.13%) |
Sep 20, 2010 | 43.50 | 43.66 | 43.18 | 43.40 | 5,272,737 | +0.14(+0.33%) |
Sep 17, 2010 | 43.26 | 43.49 | 42.88 | 43.26 | 8,384,930 | -0.64(-1.45%) |
Sep 15, 2010 | 43.66 | 43.96 | 43.44 | 43.89 | 6,516,327 | +0.14(+0.31%) |
Sep 14, 2010 | 43.81 | 44.00 | 43.72 | 43.76 | 924 | -0.05(-0.12%) |
Sep 13, 2010 | 44.37 | 45.09 | 43.64 | 43.81 | 6,986,118 | -0.15(-0.34%) |
Sep 10, 2010 | 44.02 | 44.17 | 43.82 | 43.96 | 5,549,738 | +0.07(+0.16%) |
Sep 09, 2010 | 44.38 | 44.53 | 43.77 | 43.89 | 5,105,337 | +0.06(+0.13%) |
Sep 08, 2010 | 43.53 | 44.33 | 43.53 | 43.83 | 11,715 | +0.31(+0.72%) |
Sep 07, 2010 | 43.61 | 43.78 | 43.29 | 43.52 | 8,111 | -0.36(-0.83%) |
Sep 03, 2010 | 43.79 | 44.33 | 43.66 | 43.88 | 6,661,642 | +0.34(+0.77%) |
Sep 02, 2010 | 43.15 | 43.76 | 43.15 | 43.54 | 13,102 | +0.60(+1.41%) |
Sep 01, 2010 | 42.06 | 43.14 | 41.78 | 42.94 | 9,516,527 | +1.58(+3.81%) |
Aug 31, 2010 | 41.31 | 41.69 | 41.05 | 41.36 | 32,128 | -0.16(-0.38%) |
Aug 30, 2010 | 41.65 | 42.08 | 41.45 | 41.52 | 4,645,985 | -0.30(-0.73%) |
Aug 27, 2010 | 41.44 | 41.97 | 41.08 | 41.82 | 5,862,052 | +0.50(+1.21%) |
Aug 26, 2010 | 41.23 | 41.69 | 41.08 | 41.32 | 5,393,115 | +0.23(+0.55%) |
Aug 25, 2010 | 41.09 | 41.29 | 40.62 | 41.10 | 7,003,304 | -0.32(-0.78%) |
Aug 24, 2010 | 41.80 | 42.04 | 41.33 | 41.42 | 29,370 | -0.89(-2.10%) |
Aug 23, 2010 | 42.61 | 42.93 | 42.29 | 42.31 | 5,210,929 | +0.08(+0.18%) |
Aug 20, 2010 | 42.11 | 42.28 | 41.76 | 42.23 | 7,672,204 | -0.21(-0.49%) |
Aug 19, 2010 | 42.70 | 42.93 | 42.06 | 42.44 | 15,650 | -0.49(-1.13%) |
Aug 18, 2010 | 42.77 | 43.20 | 42.41 | 42.93 | 5,241 | +0.10(+0.23%) |
Aug 17, 2010 | 42.24 | 43.17 | 42.19 | 42.83 | 22,814 | +0.89(+2.12%) |
Aug 16, 2010 | 41.54 | 42.13 | 41.34 | 41.94 | 4,463,874 | +0.14(+0.33%) |
Aug 13, 2010 | 41.80 | 42.04 | 41.60 | 41.80 | 5,093,438 | -0.03(-0.06%) |
Aug 12, 2010 | 41.50 | 41.99 | 41.23 | 41.83 | 6,089,672 | -0.17(-0.40%) |
Aug 11, 2010 | 42.71 | 42.91 | 41.73 | 42.00 | 36,379 | -1.29(-2.98%) |
Aug 10, 2010 | 43.14 | 43.50 | 42.94 | 43.29 | 7,336,081 | -0.14(-0.31%) |
Aug 09, 2010 | 43.20 | 43.61 | 43.12 | 43.42 | 4,073,190 | +0.46(+1.08%) |
Aug 06, 2010 | 42.96 | 43.47 | 42.51 | 42.96 | 7,241,130 | -0.46(-1.07%) |
Aug 05, 2010 | 43.07 | 43.61 | 42.91 | 43.42 | 6,766,188 | +0.03(+0.06%) |
Aug 04, 2010 | 42.94 | 43.54 | 42.87 | 43.40 | 14,905 | +0.50(+1.17%) |
Aug 03, 2010 | 42.82 | 43.00 | 42.38 | 42.89 | 3,415 | +0.00(+0.00%) |