Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.64 | 41.01 | 40.54 | 40.82 | 4,741,477 | -0.06(-0.14%) |
Oct 28, 2010 | 40.94 | 41.13 | 40.62 | 40.87 | 5,858,703 | +0.17(+0.42%) |
Oct 27, 2010 | 40.50 | 40.81 | 40.29 | 40.70 | 7,947,851 | -0.66(-1.59%) |
Oct 25, 2010 | 41.38 | 41.69 | 41.19 | 41.36 | 7,244,950 | +0.29(+0.70%) |
Oct 22, 2010 | 41.10 | 41.24 | 40.86 | 41.07 | 5,223,564 | -0.05(-0.12%) |
Oct 21, 2010 | 41.26 | 41.39 | 40.64 | 41.12 | 6,568,193 | -0.08(-0.19%) |
Oct 20, 2010 | 41.27 | 41.65 | 40.80 | 41.20 | 8,452,822 | +0.29(+0.70%) |
Oct 19, 2010 | 41.16 | 41.92 | 40.57 | 40.92 | 12,206,736 | -0.45(-1.09%) |
Oct 18, 2010 | 40.23 | 41.37 | 40.12 | 41.37 | 14,294,972 | +0.89(+2.20%) |
Oct 15, 2010 | 39.44 | 40.54 | 39.27 | 40.47 | 15,738,569 | +1.32(+3.37%) |
Oct 14, 2010 | 39.33 | 39.61 | 38.97 | 39.15 | 12,701,795 | -0.45(-1.14%) |
Oct 13, 2010 | 39.89 | 40.04 | 39.57 | 39.60 | 11,276,920 | -0.32(-0.80%) |
Oct 12, 2010 | 39.80 | 40.05 | 39.60 | 39.92 | 8,790,817 | -0.11(-0.29%) |
Oct 11, 2010 | 40.17 | 40.22 | 39.87 | 40.04 | 6,098,343 | -0.21(-0.51%) |
Oct 08, 2010 | 40.04 | 40.44 | 39.89 | 40.24 | 6,291,539 | +0.31(+0.77%) |
Oct 07, 2010 | 39.94 | 40.16 | 38.65 | 39.94 | 8,275,828 | +0.09(+0.23%) |
Oct 06, 2010 | 39.88 | 40.04 | 39.48 | 39.84 | 6,538,277 | -0.21(-0.52%) |
Oct 05, 2010 | 39.42 | 40.14 | 39.40 | 40.05 | 7,849,255 | +0.76(+1.94%) |
Oct 04, 2010 | 39.48 | 39.69 | 39.02 | 39.29 | 6,798,239 | -0.33(-0.83%) |
Oct 01, 2010 | 39.66 | 39.77 | 39.15 | 39.62 | 6,434,312 | +0.29(+0.73%) |
Sep 30, 2010 | 39.27 | 39.66 | 39.00 | 39.33 | 8,779,326 | +0.12(+0.31%) |
Sep 29, 2010 | 39.94 | 39.96 | 38.59 | 39.21 | 11,897,333 | -0.76(-1.89%) |
Sep 28, 2010 | 39.90 | 40.32 | 39.38 | 39.97 | 6,460,687 | +0.22(+0.56%) |
Sep 27, 2010 | 39.92 | 40.27 | 39.71 | 39.75 | 6,188,593 | -0.45(-1.12%) |
Sep 24, 2010 | 39.81 | 40.23 | 39.47 | 40.19 | 7,416,750 | +0.43(+1.08%) |
Sep 23, 2010 | 39.89 | 40.28 | 39.72 | 39.77 | 6,434,028 | -0.39(-0.98%) |
Sep 22, 2010 | 39.62 | 40.57 | 39.62 | 40.16 | 7,100,050 | +0.37(+0.93%) |
Sep 21, 2010 | 39.88 | 39.97 | 39.50 | 39.79 | 7,212,485 | -0.14(-0.34%) |
Sep 20, 2010 | 39.39 | 40.02 | 39.23 | 39.92 | 8,844,897 | +0.51(+1.30%) |
Sep 17, 2010 | 39.39 | 39.56 | 39.25 | 39.41 | 9,110,655 | -0.06(-0.14%) |
Sep 15, 2010 | 38.70 | 39.55 | 38.59 | 39.47 | 7,120,192 | +0.56(+1.44%) |
Sep 14, 2010 | 38.68 | 39.23 | 38.62 | 38.91 | 8,927,445 | +0.08(+0.21%) |
Sep 13, 2010 | 39.07 | 39.07 | 38.61 | 38.82 | 8,860,403 | +0.04(+0.09%) |
Sep 10, 2010 | 38.44 | 38.98 | 38.32 | 38.79 | 6,813,534 | +0.40(+1.04%) |
Sep 09, 2010 | 38.06 | 38.46 | 37.95 | 38.39 | 7,819,840 | +0.61(+1.61%) |
Sep 08, 2010 | 37.45 | 37.93 | 37.30 | 37.78 | 6,866,905 | +0.31(+0.82%) |
Sep 07, 2010 | 37.58 | 37.73 | 37.33 | 37.48 | 3,868,733 | -0.29(-0.76%) |
Sep 03, 2010 | 37.52 | 37.88 | 37.52 | 37.76 | 7,511,624 | +0.29(+0.76%) |
Sep 02, 2010 | 37.53 | 37.58 | 37.24 | 37.48 | 4,587,018 | -0.06(-0.15%) |
Sep 01, 2010 | 36.83 | 37.65 | 36.60 | 37.53 | 6,686,341 | +1.11(+3.04%) |
Aug 31, 2010 | 36.68 | 36.87 | 36.29 | 36.43 | 9,298,124 | -0.42(-1.14%) |
Aug 30, 2010 | 36.91 | 37.52 | 36.85 | 36.85 | 6,570,554 | -0.32(-0.86%) |
Aug 27, 2010 | 36.40 | 37.40 | 35.87 | 37.17 | 9,936,238 | +0.82(+2.26%) |
Aug 26, 2010 | 37.08 | 37.16 | 36.21 | 36.35 | 7,379,245 | -0.65(-1.76%) |
Aug 25, 2010 | 36.31 | 37.13 | 36.19 | 37.00 | 7,171,859 | +0.56(+1.53%) |
Aug 24, 2010 | 36.90 | 36.90 | 36.33 | 36.44 | 8,319,623 | -0.64(-1.71%) |
Aug 23, 2010 | 37.45 | 37.80 | 37.06 | 37.08 | 4,856,570 | -0.28(-0.75%) |
Aug 20, 2010 | 37.50 | 37.59 | 37.16 | 37.35 | 6,145,802 | -0.27(-0.72%) |
Aug 19, 2010 | 38.47 | 38.53 | 37.32 | 37.63 | 6,814,748 | -1.01(-2.62%) |
Aug 18, 2010 | 38.32 | 38.75 | 37.93 | 38.64 | 7,772,974 | +0.13(+0.34%) |
Aug 17, 2010 | 38.46 | 38.81 | 38.32 | 38.51 | 7,004,591 | -0.09(-0.23%) |
Aug 16, 2010 | 38.81 | 38.97 | 38.23 | 38.60 | 7,901,568 | -0.67(-1.71%) |
Aug 13, 2010 | 38.82 | 39.51 | 38.67 | 39.27 | 7,727,084 | +0.19(+0.49%) |
Aug 12, 2010 | 38.27 | 39.24 | 37.85 | 39.07 | 8,745,979 | +0.76(+1.97%) |
Aug 11, 2010 | 39.07 | 39.18 | 38.18 | 38.32 | 7,658,880 | -1.45(-3.64%) |
Aug 10, 2010 | 39.52 | 40.06 | 39.13 | 39.77 | 5,816,500 | +0.04(+0.11%) |
Aug 09, 2010 | 39.94 | 39.97 | 39.55 | 39.72 | 4,649,138 | -0.20(-0.50%) |
Aug 06, 2010 | 39.05 | 39.97 | 38.91 | 39.92 | 4,867,958 | +0.44(+1.12%) |
Aug 05, 2010 | 39.52 | 39.69 | 39.37 | 39.48 | 4,297,951 | -0.31(-0.79%) |
Aug 04, 2010 | 39.26 | 39.94 | 39.02 | 39.80 | 6,747,596 | +0.75(+1.92%) |
Aug 03, 2010 | 38.91 | 39.45 | 38.89 | 39.05 | 5,545,066 | -0.11(-0.29%) |