Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.59 | 43.64 | 43.29 | 43.51 | 6,702,632 | -0.21(-0.47%) |
Oct 28, 2010 | 44.10 | 44.19 | 43.27 | 43.72 | 8,115,077 | -0.21(-0.47%) |
Oct 27, 2010 | 44.54 | 44.65 | 43.58 | 43.92 | 8,358,279 | -0.87(-1.93%) |
Oct 25, 2010 | 45.19 | 45.22 | 44.74 | 44.79 | 6,239,877 | -0.33(-0.73%) |
Oct 22, 2010 | 44.98 | 45.20 | 44.66 | 45.12 | 4,595,326 | +0.16(+0.34%) |
Oct 21, 2010 | 45.20 | 45.23 | 44.33 | 44.96 | 9,531,843 | -0.04(-0.09%) |
Oct 20, 2010 | 44.41 | 45.16 | 44.41 | 45.00 | 7,398,384 | +0.59(+1.32%) |
Oct 19, 2010 | 44.47 | 44.64 | 43.74 | 44.41 | 6,792,316 | -0.49(-1.09%) |
Oct 18, 2010 | 44.87 | 45.07 | 44.41 | 44.90 | 6,179,519 | +0.12(+0.27%) |
Oct 15, 2010 | 45.04 | 45.17 | 44.58 | 44.78 | 8,874,579 | -0.06(-0.13%) |
Oct 14, 2010 | 44.29 | 44.84 | 44.28 | 44.84 | 7,899,894 | +0.48(+1.08%) |
Oct 13, 2010 | 43.88 | 44.87 | 43.76 | 44.36 | 13,010,244 | +0.92(+2.11%) |
Oct 12, 2010 | 43.35 | 43.58 | 42.81 | 43.44 | 4,661,783 | -0.07(-0.16%) |
Oct 11, 2010 | 43.58 | 43.68 | 43.26 | 43.52 | 4,357,959 | -0.12(-0.27%) |
Oct 08, 2010 | 43.63 | 43.77 | 43.24 | 43.63 | 6,641,585 | +0.10(+0.24%) |
Oct 07, 2010 | 44.06 | 44.12 | 43.30 | 43.53 | 5,328,103 | -0.28(-0.65%) |
Oct 06, 2010 | 43.94 | 44.03 | 43.74 | 43.81 | 5,574,862 | -0.05(-0.10%) |
Oct 05, 2010 | 43.21 | 44.12 | 42.97 | 43.86 | 31,573 | +1.14(+2.66%) |
Oct 04, 2010 | 42.80 | 43.05 | 42.28 | 42.72 | 6,100,074 | -0.21(-0.48%) |
Oct 01, 2010 | 42.93 | 43.57 | 42.75 | 42.93 | 6,056,959 | -0.16(-0.38%) |
Sep 30, 2010 | 43.36 | 43.94 | 43.06 | 43.09 | 7,024,577 | -0.03(-0.07%) |
Sep 29, 2010 | 43.18 | 43.33 | 42.80 | 43.12 | 23,834 | -0.28(-0.65%) |
Sep 28, 2010 | 43.51 | 43.63 | 42.89 | 43.41 | 2,785 | +0.06(+0.15%) |
Sep 27, 2010 | 43.56 | 43.73 | 43.34 | 43.34 | 4,933,814 | -0.12(-0.28%) |
Sep 24, 2010 | 43.24 | 43.64 | 43.24 | 43.46 | 7,192,652 | +0.57(+1.33%) |
Sep 23, 2010 | 42.90 | 43.44 | 42.67 | 42.90 | 6,237,162 | -0.73(-1.67%) |
Sep 22, 2010 | 43.27 | 43.92 | 43.27 | 43.63 | 10,560,535 | +0.34(+0.79%) |
Sep 21, 2010 | 43.58 | 43.58 | 43.15 | 43.28 | 19,738 | +0.06(+0.13%) |
Sep 20, 2010 | 43.33 | 43.48 | 43.01 | 43.22 | 5,293,983 | +0.14(+0.33%) |
Sep 17, 2010 | 43.08 | 43.32 | 42.71 | 43.08 | 8,418,716 | -0.63(-1.45%) |
Sep 15, 2010 | 43.49 | 43.79 | 43.27 | 43.72 | 6,542,583 | +0.14(+0.31%) |
Sep 14, 2010 | 43.64 | 43.82 | 43.55 | 43.58 | 928 | -0.05(-0.12%) |
Sep 13, 2010 | 44.19 | 44.90 | 43.46 | 43.63 | 7,014,267 | -0.15(-0.34%) |
Sep 10, 2010 | 43.84 | 43.99 | 43.64 | 43.78 | 5,572,099 | +0.07(+0.16%) |
Sep 09, 2010 | 44.21 | 44.35 | 43.59 | 43.71 | 5,125,908 | +0.06(+0.13%) |
Sep 08, 2010 | 43.35 | 44.15 | 43.35 | 43.65 | 11,762 | +0.31(+0.72%) |
Sep 07, 2010 | 43.43 | 43.60 | 43.12 | 43.34 | 8,144 | -0.36(-0.83%) |
Sep 03, 2010 | 43.61 | 44.16 | 43.49 | 43.70 | 6,688,484 | +0.34(+0.77%) |
Sep 02, 2010 | 42.98 | 43.58 | 42.98 | 43.37 | 13,155 | +0.60(+1.40%) |
Sep 01, 2010 | 41.89 | 42.97 | 41.61 | 42.77 | 9,554,873 | +1.57(+3.81%) |
Aug 31, 2010 | 41.14 | 41.52 | 40.89 | 41.20 | 32,257 | -0.16(-0.38%) |
Aug 30, 2010 | 41.48 | 41.91 | 41.28 | 41.35 | 4,664,705 | -0.30(-0.73%) |
Aug 27, 2010 | 41.27 | 41.80 | 40.91 | 41.65 | 5,885,673 | +0.50(+1.21%) |
Aug 26, 2010 | 41.06 | 41.52 | 40.91 | 41.16 | 5,414,846 | +0.23(+0.55%) |
Aug 25, 2010 | 40.92 | 41.12 | 40.45 | 40.93 | 7,031,523 | -0.32(-0.78%) |
Aug 24, 2010 | 41.64 | 41.87 | 41.16 | 41.25 | 29,488 | -0.89(-2.10%) |
Aug 23, 2010 | 42.44 | 42.76 | 42.12 | 42.14 | 5,231,926 | +0.08(+0.18%) |
Aug 20, 2010 | 41.94 | 42.11 | 41.60 | 42.06 | 7,703,118 | -0.21(-0.49%) |
Aug 19, 2010 | 42.53 | 42.76 | 41.89 | 42.27 | 15,714 | -0.48(-1.13%) |
Aug 18, 2010 | 42.60 | 43.03 | 42.24 | 42.75 | 5,262 | +0.10(+0.23%) |
Aug 17, 2010 | 42.07 | 43.00 | 42.02 | 42.66 | 22,906 | +0.89(+2.12%) |
Aug 16, 2010 | 41.37 | 41.96 | 41.18 | 41.77 | 4,481,861 | +0.14(+0.33%) |
Aug 13, 2010 | 41.64 | 41.87 | 41.43 | 41.64 | 5,113,961 | -0.03(-0.06%) |
Aug 12, 2010 | 41.34 | 41.82 | 41.07 | 41.66 | 6,114,209 | -0.17(-0.40%) |
Aug 11, 2010 | 42.54 | 42.73 | 41.56 | 41.83 | 36,526 | -1.28(-2.98%) |
Aug 10, 2010 | 42.97 | 43.32 | 42.77 | 43.11 | 7,365,640 | -0.13(-0.31%) |
Aug 09, 2010 | 43.03 | 43.44 | 42.94 | 43.25 | 4,089,602 | +0.46(+1.08%) |
Aug 06, 2010 | 42.78 | 43.29 | 42.34 | 42.78 | 7,270,307 | -0.46(-1.07%) |
Aug 05, 2010 | 42.89 | 43.44 | 42.73 | 43.25 | 6,793,451 | +0.03(+0.06%) |
Aug 04, 2010 | 42.77 | 43.37 | 42.70 | 43.22 | 14,966 | +0.50(+1.17%) |
Aug 03, 2010 | 42.64 | 42.82 | 42.21 | 42.72 | 3,429 | +0.00(+0.00%) |