Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.23 | 46.90 | 43.62 | 46.42 | 2,120,626 | +3.56(+8.31%) |
Oct 28, 2010 | 42.49 | 43.28 | 42.32 | 42.86 | 876,563 | +0.46(+1.08%) |
Oct 27, 2010 | 42.61 | 42.90 | 42.24 | 42.40 | 374,442 | -0.40(-0.93%) |
Oct 25, 2010 | 42.37 | 43.08 | 42.21 | 42.80 | 535,878 | +0.32(+0.75%) |
Oct 22, 2010 | 42.93 | 43.28 | 42.41 | 42.48 | 214,800 | -0.44(-1.03%) |
Oct 21, 2010 | 42.64 | 43.38 | 42.54 | 42.92 | 428,004 | +0.47(+1.11%) |
Oct 20, 2010 | 41.77 | 42.88 | 41.77 | 42.45 | 224,291 | +0.75(+1.80%) |
Oct 19, 2010 | 42.04 | 42.40 | 41.36 | 41.70 | 366,861 | -0.95(-2.23%) |
Oct 18, 2010 | 42.94 | 43.22 | 42.49 | 42.65 | 258,808 | -0.26(-0.61%) |
Oct 15, 2010 | 43.48 | 43.48 | 42.26 | 42.91 | 308,252 | -0.09(-0.21%) |
Oct 14, 2010 | 43.00 | 43.24 | 42.90 | 43.00 | 355,165 | -0.22(-0.51%) |
Oct 13, 2010 | 43.45 | 43.89 | 42.67 | 43.22 | 757,445 | -0.49(-1.12%) |
Oct 12, 2010 | 43.25 | 43.85 | 42.84 | 43.71 | 250,996 | +0.17(+0.39%) |
Oct 11, 2010 | 42.87 | 43.75 | 42.78 | 43.54 | 389,943 | +0.67(+1.56%) |
Oct 08, 2010 | 42.87 | 43.02 | 42.45 | 42.87 | 458,081 | +0.44(+1.04%) |
Oct 07, 2010 | 42.35 | 42.58 | 41.47 | 42.43 | 376,456 | +0.08(+0.19%) |
Oct 06, 2010 | 42.81 | 42.96 | 41.98 | 42.35 | 353,972 | -0.41(-0.96%) |
Oct 05, 2010 | 42.23 | 43.02 | 42.13 | 42.76 | 593,825 | +1.07(+2.57%) |
Oct 04, 2010 | 42.21 | 42.86 | 41.19 | 41.69 | 243,476 | -0.85(-2.00%) |
Oct 01, 2010 | 42.54 | 42.74 | 41.84 | 42.54 | 355,749 | +0.60(+1.42%) |
Sep 30, 2010 | 41.94 | 43.29 | 41.51 | 41.94 | 524,564 | -0.83(-1.93%) |
Sep 29, 2010 | 42.34 | 42.99 | 42.33 | 42.77 | 526,223 | +0.04(+0.09%) |
Sep 28, 2010 | 42.00 | 42.84 | 41.35 | 42.73 | 460,767 | +0.64(+1.52%) |
Sep 27, 2010 | 41.86 | 42.44 | 41.37 | 42.09 | 309,188 | +0.34(+0.81%) |
Sep 24, 2010 | 40.76 | 41.81 | 40.76 | 41.75 | 529,314 | +1.57(+3.91%) |
Sep 23, 2010 | 40.14 | 40.71 | 39.84 | 40.18 | 499,231 | -0.57(-1.40%) |
Sep 22, 2010 | 40.58 | 41.00 | 40.21 | 40.75 | 252,348 | +0.09(+0.22%) |
Sep 21, 2010 | 40.96 | 41.14 | 40.42 | 40.66 | 530,712 | -0.18(-0.44%) |
Sep 20, 2010 | 40.82 | 41.40 | 40.74 | 40.84 | 522,635 | +0.01(+0.02%) |
Sep 17, 2010 | 40.83 | 40.87 | 40.27 | 40.83 | 363,012 | +0.45(+1.11%) |
Sep 15, 2010 | 39.76 | 40.50 | 39.61 | 40.38 | 522,175 | +0.27(+0.67%) |
Sep 14, 2010 | 39.95 | 40.31 | 39.84 | 40.11 | 386,083 | +0.18(+0.45%) |
Sep 13, 2010 | 39.70 | 40.31 | 39.70 | 39.93 | 516,850 | +0.49(+1.24%) |
Sep 10, 2010 | 39.40 | 39.66 | 39.30 | 39.44 | 314,913 | +0.10(+0.25%) |
Sep 09, 2010 | 39.57 | 39.71 | 39.22 | 39.34 | 537,642 | +0.17(+0.43%) |
Sep 08, 2010 | 38.96 | 39.20 | 38.88 | 39.17 | 240,670 | +0.25(+0.64%) |
Sep 07, 2010 | 39.00 | 39.33 | 38.68 | 38.92 | 344,752 | -0.42(-1.07%) |
Sep 03, 2010 | 39.48 | 39.58 | 38.74 | 39.34 | 362,804 | +0.64(+1.65%) |
Sep 02, 2010 | 36.90 | 38.75 | 36.90 | 38.70 | 169 | +1.86(+5.05%) |
Sep 01, 2010 | 35.87 | 36.84 | 35.75 | 36.84 | 860,166 | +1.64(+4.66%) |
Aug 31, 2010 | 35.17 | 35.90 | 34.55 | 35.20 | 1,547 | +0.00(+0.00%) |
Aug 30, 2010 | 35.40 | 35.63 | 35.10 | 35.20 | 305,246 | -0.51(-1.43%) |
Aug 27, 2010 | 34.22 | 35.78 | 34.02 | 35.71 | 557,851 | +1.55(+4.54%) |
Aug 26, 2010 | 35.23 | 35.80 | 34.05 | 34.16 | 605,764 | -0.78(-2.23%) |
Aug 25, 2010 | 34.38 | 35.10 | 33.74 | 34.94 | 275,574 | +0.17(+0.49%) |
Aug 24, 2010 | 35.46 | 35.55 | 34.59 | 34.77 | 506,169 | -1.29(-3.58%) |
Aug 23, 2010 | 36.86 | 36.96 | 35.98 | 36.06 | 201,122 | -0.40(-1.10%) |
Aug 20, 2010 | 36.90 | 36.90 | 35.91 | 36.46 | 570,081 | -0.70(-1.88%) |
Aug 19, 2010 | 38.03 | 38.32 | 37.05 | 37.16 | 484,350 | -1.11(-2.90%) |
Aug 18, 2010 | 38.06 | 38.56 | 37.79 | 38.27 | 379,667 | -0.25(-0.65%) |
Aug 17, 2010 | 37.22 | 38.58 | 37.19 | 38.52 | 843,386 | +1.70(+4.62%) |
Aug 16, 2010 | 35.80 | 36.87 | 35.69 | 36.82 | 451,173 | +0.65(+1.80%) |
Aug 13, 2010 | 36.17 | 36.76 | 36.15 | 36.17 | 266,349 | -0.48(-1.31%) |
Aug 12, 2010 | 36.09 | 36.92 | 35.94 | 36.65 | 434,768 | -0.45(-1.21%) |
Aug 11, 2010 | 37.60 | 37.65 | 36.78 | 37.10 | 590,978 | -1.33(-3.46%) |
Aug 10, 2010 | 38.51 | 38.66 | 37.99 | 38.43 | 378,990 | -0.60(-1.54%) |
Aug 09, 2010 | 39.16 | 39.35 | 38.75 | 39.03 | 607,400 | +0.19(+0.49%) |
Aug 06, 2010 | 38.84 | 39.33 | 38.22 | 38.84 | 466,477 | -0.49(-1.25%) |
Aug 05, 2010 | 39.38 | 39.90 | 39.06 | 39.33 | 582,209 | -0.08(-0.20%) |
Aug 04, 2010 | 38.34 | 39.55 | 38.34 | 39.41 | 748,924 | +1.15(+3.01%) |
Aug 03, 2010 | 38.97 | 38.97 | 37.89 | 38.26 | 486,746 | -0.62(-1.59%) |