Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.55 | 42.59 | 42.48 | 42.51 | 1,916,852 | +0.02(+0.04%) |
Oct 28, 2010 | 42.58 | 42.59 | 42.42 | 42.50 | 2,302,005 | +0.02(+0.06%) |
Oct 27, 2010 | 42.50 | 42.54 | 42.42 | 42.47 | 1,943,655 | +0.02(+0.04%) |
Oct 25, 2010 | 42.39 | 42.53 | 42.38 | 42.45 | 2,244,259 | +0.16(+0.39%) |
Oct 22, 2010 | 42.20 | 42.30 | 42.17 | 42.29 | 892,038 | +0.19(+0.46%) |
Oct 21, 2010 | 42.21 | 42.22 | 42.10 | 42.10 | 1,111,995 | -0.07(-0.16%) |
Oct 20, 2010 | 42.08 | 42.17 | 42.00 | 42.16 | 2,060,791 | +0.13(+0.31%) |
Oct 19, 2010 | 42.07 | 42.14 | 42.02 | 42.03 | 1,284,284 | -0.00(-0.01%) |
Oct 18, 2010 | 42.14 | 42.21 | 42.04 | 42.04 | 1,101,930 | -0.06(-0.13%) |
Oct 15, 2010 | 42.07 | 42.17 | 42.05 | 42.09 | 1,118,802 | +0.11(+0.26%) |
Oct 14, 2010 | 42.22 | 42.23 | 41.96 | 41.98 | 2,122,336 | -0.20(-0.48%) |
Oct 13, 2010 | 42.13 | 42.28 | 42.08 | 42.19 | 1,878,764 | +0.14(+0.33%) |
Oct 12, 2010 | 42.06 | 42.14 | 42.01 | 42.05 | 1,825,211 | -0.04(-0.09%) |
Oct 11, 2010 | 42.01 | 42.12 | 41.99 | 42.08 | 1,376,328 | +0.09(+0.21%) |
Oct 08, 2010 | 41.99 | 42.02 | 41.87 | 41.99 | 3,254,405 | +0.14(+0.34%) |
Oct 07, 2010 | 41.86 | 41.93 | 41.76 | 41.85 | 2,927,692 | +0.08(+0.20%) |
Oct 06, 2010 | 41.80 | 41.85 | 41.72 | 41.77 | 4,247,756 | -0.04(-0.09%) |
Oct 05, 2010 | 41.82 | 41.85 | 41.73 | 41.81 | 2,120,460 | +0.15(+0.36%) |
Oct 04, 2010 | 41.83 | 41.83 | 41.65 | 41.66 | 5,315,788 | -0.15(-0.35%) |
Oct 01, 2010 | 41.80 | 41.85 | 41.69 | 41.80 | 1,788,051 | +0.05(+0.13%) |
Sep 30, 2010 | 41.75 | 41.77 | 41.53 | 41.75 | 4,921,615 | +0.21(+0.50%) |
Sep 29, 2010 | 41.52 | 41.62 | 41.48 | 41.54 | 1,775,685 | +0.10(+0.24%) |
Sep 28, 2010 | 41.50 | 41.50 | 41.33 | 41.44 | 2,231,720 | +0.06(+0.15%) |
Sep 27, 2010 | 41.39 | 41.46 | 41.35 | 41.38 | 1,323,041 | +0.07(+0.17%) |
Sep 24, 2010 | 41.21 | 41.37 | 41.21 | 41.31 | 1,970,364 | +0.16(+0.40%) |
Sep 23, 2010 | 41.19 | 41.20 | 41.08 | 41.15 | 1,630,298 | -0.11(-0.26%) |
Sep 22, 2010 | 41.47 | 41.47 | 41.25 | 41.25 | 1,788,014 | -0.17(-0.40%) |
Sep 21, 2010 | 41.53 | 41.53 | 41.37 | 41.42 | 1,742,032 | -0.07(-0.17%) |
Sep 20, 2010 | 41.47 | 41.53 | 41.45 | 41.49 | 1,357,554 | +0.07(+0.16%) |
Sep 17, 2010 | 41.43 | 41.45 | 41.38 | 41.43 | 1,982,544 | +0.14(+0.35%) |
Sep 15, 2010 | 41.18 | 41.30 | 41.18 | 41.28 | 1,226,119 | -0.04(-0.09%) |
Sep 14, 2010 | 41.32 | 41.32 | 41.20 | 41.32 | 1,415,018 | -0.01(-0.02%) |
Sep 13, 2010 | 41.23 | 41.34 | 41.17 | 41.33 | 2,370,590 | +0.21(+0.52%) |
Sep 10, 2010 | 41.07 | 41.13 | 40.97 | 41.11 | 2,057,253 | +0.11(+0.26%) |
Sep 09, 2010 | 41.02 | 41.02 | 40.88 | 41.01 | 1,695,746 | +0.16(+0.40%) |
Sep 08, 2010 | 40.83 | 40.89 | 40.80 | 40.84 | 214 | +0.01(+0.02%) |
Sep 07, 2010 | 40.81 | 40.84 | 40.66 | 40.83 | 1,898,044 | -0.06(-0.15%) |
Sep 03, 2010 | 40.83 | 40.90 | 40.72 | 40.90 | 2,147,491 | +0.12(+0.30%) |
Sep 02, 2010 | 40.74 | 40.78 | 40.65 | 40.77 | 1,297,312 | +0.07(+0.16%) |
Sep 01, 2010 | 40.45 | 40.71 | 40.44 | 40.71 | 3,647,636 | +0.43(+1.06%) |
Aug 31, 2010 | 40.28 | 40.38 | 40.25 | 40.28 | 216 | -0.00(-0.01%) |
Aug 30, 2010 | 40.22 | 40.40 | 40.22 | 40.29 | 1,382,607 | +0.07(+0.18%) |
Aug 27, 2010 | 40.23 | 40.40 | 40.16 | 40.21 | 2,817,257 | -0.00(-0.01%) |
Aug 26, 2010 | 40.31 | 40.41 | 40.11 | 40.22 | 2,190,592 | -0.06(-0.14%) |
Aug 25, 2010 | 40.30 | 40.35 | 40.11 | 40.28 | 1,706,037 | -0.05(-0.13%) |
Aug 24, 2010 | 40.44 | 40.47 | 40.32 | 40.33 | 2,165,613 | -0.21(-0.52%) |
Aug 23, 2010 | 40.57 | 40.58 | 40.47 | 40.54 | 1,370,381 | +0.00(+0.00%) |
Aug 20, 2010 | 40.44 | 40.56 | 40.42 | 40.54 | 1,206,793 | +0.10(+0.24%) |
Aug 19, 2010 | 40.53 | 40.58 | 40.33 | 40.44 | 1,910,170 | -0.08(-0.21%) |
Aug 18, 2010 | 40.48 | 40.56 | 40.44 | 40.53 | 1,551,468 | +0.07(+0.17%) |
Aug 17, 2010 | 40.46 | 40.56 | 40.42 | 40.46 | 1,862,702 | +0.15(+0.38%) |
Aug 16, 2010 | 40.20 | 40.42 | 40.20 | 40.31 | 2,353,498 | +0.05(+0.13%) |
Aug 13, 2010 | 40.26 | 40.36 | 40.04 | 40.26 | 1,679,743 | +0.18(+0.44%) |
Aug 12, 2010 | 40.04 | 40.27 | 39.83 | 40.08 | 2,729,936 | -0.14(-0.34%) |
Aug 11, 2010 | 40.48 | 40.53 | 40.16 | 40.22 | 216 | -0.53(-1.30%) |
Aug 10, 2010 | 40.77 | 40.81 | 40.64 | 40.75 | 2,751,348 | -0.01(-0.03%) |
Aug 09, 2010 | 40.94 | 40.94 | 40.71 | 40.76 | 2,739,853 | -0.07(-0.18%) |
Aug 06, 2010 | 40.84 | 40.85 | 40.61 | 40.84 | 1,796,613 | -0.01(-0.02%) |
Aug 05, 2010 | 40.82 | 40.86 | 40.74 | 40.85 | 1,532,276 | -0.02(-0.05%) |
Aug 04, 2010 | 40.93 | 40.94 | 40.80 | 40.87 | 3,990,566 | -0.02(-0.06%) |
Aug 03, 2010 | 40.74 | 40.96 | 40.71 | 40.89 | 3,691,268 | +0.00(+0.00%) |