Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.08 | 45.87 | 45.08 | 45.60 | 1,710,985 | +0.28(+0.62%) |
Oct 28, 2010 | 45.85 | 46.06 | 45.01 | 45.32 | 1,710,944 | +0.01(+0.02%) |
Oct 27, 2010 | 44.70 | 45.37 | 44.27 | 45.31 | 4,074,610 | -0.95(-2.05%) |
Oct 25, 2010 | 46.12 | 46.57 | 45.84 | 46.26 | 3,018,156 | +0.79(+1.74%) |
Oct 22, 2010 | 45.77 | 45.91 | 45.24 | 45.47 | 2,112,680 | -0.06(-0.13%) |
Oct 21, 2010 | 45.79 | 46.21 | 45.05 | 45.53 | 2,832,561 | +0.22(+0.49%) |
Oct 20, 2010 | 43.90 | 45.75 | 43.90 | 45.31 | 4,215,602 | +1.42(+3.24%) |
Oct 19, 2010 | 43.75 | 44.80 | 43.38 | 43.89 | 3,515,011 | -1.03(-2.29%) |
Oct 18, 2010 | 45.93 | 46.02 | 44.75 | 44.92 | 2,579,963 | -1.09(-2.37%) |
Oct 15, 2010 | 46.55 | 46.59 | 45.80 | 46.01 | 3,499,557 | -0.59(-1.27%) |
Oct 14, 2010 | 46.27 | 46.60 | 45.76 | 46.60 | 4,898,820 | +0.61(+1.33%) |
Oct 13, 2010 | 45.40 | 46.22 | 45.29 | 45.99 | 5,228,862 | +1.29(+2.89%) |
Oct 12, 2010 | 44.41 | 44.93 | 43.59 | 44.70 | 3,983,068 | -0.31(-0.69%) |
Oct 08, 2010 | 43.71 | 45.18 | 43.68 | 45.01 | 3,812,593 | +1.11(+2.53%) |
Oct 07, 2010 | 44.62 | 44.62 | 43.25 | 43.90 | 3,471,742 | -0.47(-1.06%) |
Oct 06, 2010 | 44.00 | 44.89 | 43.82 | 44.37 | 4,082,868 | +0.31(+0.70%) |
Oct 05, 2010 | 42.81 | 44.35 | 42.63 | 44.06 | 3,873,805 | +1.72(+4.06%) |
Oct 04, 2010 | 43.20 | 43.22 | 42.11 | 42.34 | 3,394,037 | -1.01(-2.33%) |
Oct 01, 2010 | 42.99 | 43.40 | 42.46 | 43.35 | 3,689,413 | +1.03(+2.43%) |
Sep 30, 2010 | 42.50 | 42.78 | 41.76 | 42.32 | 3,967,442 | +0.35(+0.83%) |
Sep 29, 2010 | 41.28 | 42.55 | 41.05 | 41.97 | 3,595,069 | +0.67(+1.62%) |
Sep 28, 2010 | 40.88 | 41.50 | 40.56 | 41.30 | 2,480,215 | +0.15(+0.36%) |
Sep 27, 2010 | 40.30 | 41.63 | 40.27 | 41.15 | 3,194,751 | +0.80(+1.98%) |
Sep 24, 2010 | 39.90 | 40.63 | 39.69 | 40.35 | 3,412,860 | +1.25(+3.20%) |
Sep 23, 2010 | 39.19 | 39.63 | 38.75 | 39.10 | 3,728,256 | -0.81(-2.03%) |
Sep 22, 2010 | 39.40 | 40.21 | 39.40 | 39.91 | 2,872,134 | +0.88(+2.25%) |
Sep 21, 2010 | 39.00 | 39.19 | 38.25 | 39.03 | 3,715,929 | -0.07(-0.18%) |
Sep 20, 2010 | 39.01 | 39.96 | 38.42 | 39.10 | 3,759,433 | -0.22(-0.56%) |
Sep 17, 2010 | 39.65 | 39.78 | 38.99 | 39.32 | 7,208,194 | -0.36(-0.91%) |
Sep 15, 2010 | 40.10 | 40.66 | 39.35 | 39.68 | 3,692,832 | -0.92(-2.27%) |
Sep 14, 2010 | 40.25 | 40.97 | 39.78 | 40.60 | 2,920,579 | -0.08(-0.20%) |
Sep 13, 2010 | 39.98 | 40.95 | 39.92 | 40.68 | 2,800,453 | +1.43(+3.64%) |
Sep 10, 2010 | 38.75 | 39.36 | 38.60 | 39.25 | 2,176,243 | +0.50(+1.29%) |
Sep 09, 2010 | 39.92 | 39.96 | 38.26 | 38.75 | 3,282,756 | -0.50(-1.27%) |
Sep 08, 2010 | 38.82 | 39.96 | 38.75 | 39.25 | 4,222,485 | +0.51(+1.32%) |
Sep 07, 2010 | 39.26 | 39.26 | 38.24 | 38.74 | 2,472,113 | -0.96(-2.42%) |
Sep 03, 2010 | 39.50 | 39.90 | 38.71 | 39.70 | 4,353,407 | +0.92(+2.37%) |
Sep 02, 2010 | 37.90 | 38.82 | 37.41 | 38.78 | 3,187,081 | +1.14(+3.03%) |
Sep 01, 2010 | 36.31 | 37.67 | 36.31 | 37.64 | 4,881,476 | +1.97(+5.52%) |
Aug 31, 2010 | 35.09 | 35.97 | 34.70 | 35.67 | 3,587,646 | +0.54(+1.54%) |
Aug 30, 2010 | 35.45 | 35.97 | 35.04 | 35.13 | 2,693,922 | +0.02(+0.06%) |
Aug 27, 2010 | 34.15 | 35.25 | 33.60 | 35.11 | 4,041,708 | +1.55(+4.62%) |
Aug 26, 2010 | 34.24 | 34.79 | 33.45 | 33.56 | 2,904,332 | -0.17(-0.50%) |
Aug 25, 2010 | 32.48 | 33.73 | 32.26 | 33.73 | 3,098,029 | +0.78(+2.37%) |
Aug 24, 2010 | 33.23 | 33.59 | 32.75 | 32.95 | 3,090,329 | -1.01(-2.97%) |
Aug 23, 2010 | 34.65 | 34.80 | 33.90 | 33.96 | 2,181,732 | -0.39(-1.14%) |
Aug 20, 2010 | 34.40 | 34.49 | 34.00 | 34.35 | 2,145,115 | -0.30(-0.87%) |
Aug 19, 2010 | 35.60 | 36.35 | 34.41 | 34.65 | 3,509,008 | -1.31(-3.64%) |
Aug 18, 2010 | 35.75 | 36.19 | 35.26 | 35.96 | 2,518,135 | +0.04(+0.11%) |
Aug 17, 2010 | 34.50 | 36.04 | 34.39 | 35.92 | 4,376,063 | +2.10(+6.21%) |
Aug 16, 2010 | 33.44 | 34.23 | 33.05 | 33.82 | 2,423,495 | +0.27(+0.80%) |
Aug 13, 2010 | 33.83 | 34.15 | 33.14 | 33.55 | 2,273,876 | -0.40(-1.18%) |
Aug 12, 2010 | 34.08 | 34.61 | 33.81 | 33.95 | 2,680,637 | -0.66(-1.91%) |
Aug 11, 2010 | 35.50 | 35.64 | 34.43 | 34.61 | 3,529,150 | -1.45(-4.02%) |
Aug 10, 2010 | 35.70 | 36.44 | 35.49 | 36.06 | 2,773,649 | -0.24(-0.66%) |
Aug 09, 2010 | 36.00 | 36.47 | 35.84 | 36.30 | 3,353,663 | +0.71(+1.99%) |
Aug 06, 2010 | 35.37 | 36.31 | 35.37 | 35.59 | 2,585,633 | -0.25(-0.70%) |
Aug 05, 2010 | 36.62 | 36.93 | 35.80 | 35.84 | 3,354,663 | -1.36(-3.66%) |
Aug 04, 2010 | 37.45 | 37.50 | 36.70 | 37.20 | 2,726,294 | -0.05(-0.13%) |