Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.08 | 43.21 | 42.86 | 43.15 | 13,753,433 | +0.12(+0.28%) |
Oct 28, 2010 | 43.28 | 43.40 | 42.99 | 43.02 | 14,952,595 | -0.01(-0.02%) |
Oct 27, 2010 | 43.04 | 43.11 | 42.83 | 43.03 | 17,603,574 | -0.28(-0.64%) |
Oct 25, 2010 | 43.35 | 43.48 | 43.22 | 43.31 | 11,486,280 | +0.12(+0.27%) |
Oct 22, 2010 | 43.38 | 43.40 | 43.08 | 43.19 | 10,008,459 | -0.12(-0.28%) |
Oct 21, 2010 | 43.23 | 43.47 | 43.00 | 43.32 | 16,400,202 | +0.26(+0.61%) |
Oct 20, 2010 | 42.86 | 43.34 | 42.69 | 43.05 | 15,078,095 | +0.21(+0.49%) |
Oct 19, 2010 | 42.57 | 43.10 | 42.31 | 42.84 | 25,461,806 | -0.39(-0.89%) |
Oct 18, 2010 | 43.11 | 43.31 | 42.81 | 43.23 | 16,027,009 | +0.20(+0.46%) |
Oct 15, 2010 | 43.31 | 43.32 | 42.74 | 43.03 | 19,596,462 | -0.12(-0.27%) |
Oct 14, 2010 | 43.18 | 43.19 | 42.91 | 43.15 | 12,784,919 | +0.11(+0.25%) |
Oct 13, 2010 | 42.94 | 43.18 | 42.84 | 43.04 | 14,927,602 | +0.20(+0.46%) |
Oct 12, 2010 | 42.73 | 42.94 | 42.62 | 42.84 | 12,863,324 | -0.01(-0.02%) |
Oct 11, 2010 | 42.82 | 42.86 | 42.67 | 42.85 | 9,119,935 | +0.05(+0.11%) |
Oct 08, 2010 | 42.80 | 42.91 | 42.67 | 42.80 | 10,870,051 | +0.01(+0.02%) |
Oct 07, 2010 | 42.84 | 42.98 | 42.65 | 42.79 | 8,169 | +0.01(+0.02%) |
Oct 06, 2010 | 42.57 | 42.82 | 42.31 | 42.79 | 16,752,183 | +0.25(+0.59%) |
Oct 05, 2010 | 42.02 | 42.60 | 41.98 | 42.54 | 175,166 | +0.79(+1.90%) |
Oct 04, 2010 | 41.66 | 41.95 | 41.49 | 41.74 | 12,867,255 | -0.05(-0.13%) |
Oct 01, 2010 | 41.80 | 42.14 | 41.68 | 41.80 | 14,437,937 | -0.14(-0.34%) |
Sep 30, 2010 | 41.94 | 42.44 | 41.66 | 41.94 | 114,415 | -0.23(-0.56%) |
Sep 29, 2010 | 42.18 | 42.34 | 42.06 | 42.18 | 10,967 | -0.08(-0.19%) |
Sep 28, 2010 | 41.94 | 42.37 | 41.76 | 42.26 | 34,947 | +0.27(+0.64%) |
Sep 27, 2010 | 42.06 | 42.19 | 41.92 | 41.99 | 11,356,879 | -0.07(-0.18%) |
Sep 24, 2010 | 41.95 | 42.24 | 41.85 | 42.06 | 18,668,386 | +0.22(+0.53%) |
Sep 23, 2010 | 41.84 | 41.97 | 41.68 | 41.84 | 12,387,797 | -0.11(-0.26%) |
Sep 22, 2010 | 41.95 | 42.31 | 41.90 | 41.95 | 13,812,744 | +0.02(+0.05%) |
Sep 21, 2010 | 41.87 | 42.12 | 41.83 | 41.93 | 443 | -0.10(-0.24%) |
Sep 20, 2010 | 41.73 | 42.12 | 41.64 | 42.03 | 16,487,341 | +0.35(+0.84%) |
Sep 17, 2010 | 41.68 | 41.78 | 41.38 | 41.68 | 18,082,932 | +0.35(+0.85%) |
Sep 15, 2010 | 41.07 | 41.39 | 40.95 | 41.33 | 13,460,357 | +0.32(+0.78%) |
Sep 14, 2010 | 40.91 | 41.27 | 40.78 | 41.01 | 20,358 | +0.18(+0.43%) |
Sep 13, 2010 | 40.66 | 40.87 | 40.56 | 40.83 | 15,785,156 | +0.23(+0.57%) |
Sep 10, 2010 | 40.57 | 40.61 | 40.46 | 40.60 | 12,348,336 | +0.11(+0.27%) |
Sep 09, 2010 | 40.20 | 40.63 | 40.11 | 40.49 | 20,600,376 | +0.66(+1.65%) |
Sep 08, 2010 | 39.55 | 39.96 | 39.55 | 39.84 | 153,818 | +0.10(+0.26%) |
Sep 07, 2010 | 39.80 | 39.92 | 39.69 | 39.73 | 22,630 | -0.16(-0.39%) |
Sep 03, 2010 | 39.84 | 39.94 | 39.60 | 39.89 | 11,129,008 | +0.22(+0.55%) |
Sep 02, 2010 | 39.61 | 39.80 | 39.46 | 39.67 | 7,436 | +0.20(+0.51%) |
Sep 01, 2010 | 39.04 | 39.50 | 38.88 | 39.47 | 17,053,368 | +0.79(+2.03%) |
Aug 31, 2010 | 38.64 | 38.88 | 38.58 | 38.69 | 55,941 | -0.20(-0.50%) |
Aug 30, 2010 | 38.99 | 39.13 | 38.76 | 38.88 | 14,178,193 | +0.20(+0.51%) |
Aug 27, 2010 | 38.96 | 39.18 | 38.58 | 38.69 | 17,247,924 | -0.11(-0.28%) |
Aug 26, 2010 | 38.83 | 39.04 | 38.75 | 38.79 | 23,070 | -0.09(-0.22%) |
Aug 25, 2010 | 38.89 | 39.03 | 38.79 | 38.88 | 6,087 | -0.02(-0.05%) |
Aug 24, 2010 | 39.23 | 39.36 | 38.80 | 38.90 | 145,848 | -0.58(-1.46%) |
Aug 23, 2010 | 39.55 | 39.80 | 39.44 | 39.48 | 13,186,632 | +0.09(+0.22%) |
Aug 20, 2010 | 39.36 | 39.50 | 39.22 | 39.39 | 16,830,096 | +0.01(+0.03%) |
Aug 19, 2010 | 39.68 | 39.69 | 39.16 | 39.38 | 63,581 | -0.42(-1.06%) |
Aug 18, 2010 | 39.87 | 40.11 | 39.59 | 39.80 | 4,324 | +0.09(+0.22%) |
Aug 17, 2010 | 39.52 | 39.89 | 39.23 | 39.71 | 123,930 | +0.81(+2.09%) |
Aug 16, 2010 | 38.89 | 38.97 | 38.54 | 38.90 | 13,020,632 | -0.09(-0.24%) |
Aug 13, 2010 | 38.99 | 39.22 | 38.93 | 38.99 | 12,749,758 | -0.25(-0.63%) |
Aug 12, 2010 | 38.99 | 39.37 | 38.96 | 39.24 | 12,289,006 | +0.01(+0.03%) |
Aug 11, 2010 | 39.51 | 39.53 | 39.10 | 39.23 | 91,807 | -0.63(-1.58%) |
Aug 10, 2010 | 39.86 | 40.11 | 39.50 | 39.86 | 894 | -0.41(-1.02%) |
Aug 09, 2010 | 40.24 | 40.40 | 40.09 | 40.27 | 9,953,421 | +0.06(+0.15%) |
Aug 06, 2010 | 40.21 | 40.24 | 39.73 | 40.21 | 12,711,235 | +0.13(+0.33%) |
Aug 05, 2010 | 39.92 | 40.16 | 39.91 | 40.07 | 14,317,465 | +0.01(+0.03%) |
Aug 04, 2010 | 39.81 | 40.19 | 39.72 | 40.06 | 55,850 | +0.26(+0.66%) |
Aug 03, 2010 | 39.40 | 39.97 | 39.37 | 39.80 | 20,592 | +0.42(+1.07%) |