Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.16 | 43.35 | 42.09 | 43.35 | 2,423,395 | +1.23(+2.91%) |
Oct 28, 2010 | 42.41 | 42.67 | 41.59 | 42.13 | 1,807,620 | -0.07(-0.17%) |
Oct 27, 2010 | 42.49 | 42.76 | 41.71 | 42.20 | 2,407,088 | +0.07(+0.17%) |
Oct 25, 2010 | 41.72 | 42.36 | 41.71 | 42.13 | 1,711,726 | +0.83(+2.02%) |
Oct 22, 2010 | 41.37 | 41.62 | 41.06 | 41.29 | 1,223,855 | -0.05(-0.12%) |
Oct 21, 2010 | 41.03 | 42.09 | 40.85 | 41.34 | 2,213,960 | +0.56(+1.38%) |
Oct 20, 2010 | 40.42 | 41.01 | 40.39 | 40.78 | 1,639,842 | +0.37(+0.91%) |
Oct 19, 2010 | 40.89 | 41.10 | 40.23 | 40.41 | 3,194,863 | -0.99(-2.39%) |
Oct 18, 2010 | 41.17 | 41.58 | 41.05 | 41.40 | 1,879,058 | +0.06(+0.14%) |
Oct 15, 2010 | 40.91 | 41.38 | 40.51 | 41.34 | 2,555,719 | +0.90(+2.22%) |
Oct 14, 2010 | 40.76 | 40.79 | 40.06 | 40.44 | 2,424,201 | -0.38(-0.92%) |
Oct 13, 2010 | 41.12 | 41.36 | 40.50 | 40.82 | 2,282,370 | +0.06(+0.14%) |
Oct 12, 2010 | 40.09 | 41.05 | 39.81 | 40.76 | 2,787,277 | +0.47(+1.16%) |
Oct 11, 2010 | 39.78 | 40.58 | 39.78 | 40.29 | 1,665,502 | +0.61(+1.55%) |
Oct 08, 2010 | 39.68 | 40.12 | 39.16 | 39.68 | 2,293,018 | +0.59(+1.51%) |
Oct 07, 2010 | 39.10 | 39.45 | 38.57 | 39.09 | 2,199,939 | +0.27(+0.70%) |
Oct 06, 2010 | 38.99 | 39.14 | 38.54 | 38.82 | 1,533,517 | -0.23(-0.59%) |
Oct 05, 2010 | 38.43 | 39.26 | 38.22 | 39.05 | 2,450,533 | +1.06(+2.78%) |
Oct 04, 2010 | 38.26 | 38.36 | 37.56 | 38.00 | 2,533,333 | -0.43(-1.11%) |
Oct 01, 2010 | 38.42 | 39.03 | 38.02 | 38.42 | 1,827,784 | -0.02(-0.05%) |
Sep 30, 2010 | 38.43 | 38.61 | 37.85 | 38.44 | 4,399 | +0.23(+0.61%) |
Sep 29, 2010 | 38.45 | 38.45 | 38.04 | 38.21 | 2,004,007 | -0.33(-0.85%) |
Sep 28, 2010 | 37.66 | 38.58 | 37.07 | 38.54 | 3,439,884 | +1.02(+2.73%) |
Sep 27, 2010 | 37.32 | 37.73 | 37.08 | 37.51 | 1,998,957 | +0.29(+0.77%) |
Sep 24, 2010 | 37.13 | 37.34 | 36.98 | 37.23 | 3,047,624 | +0.67(+1.84%) |
Sep 23, 2010 | 36.56 | 36.87 | 35.34 | 36.56 | 4,986,351 | -0.71(-1.91%) |
Sep 22, 2010 | 37.10 | 37.55 | 36.92 | 37.27 | 2,511,114 | -0.01(-0.02%) |
Sep 21, 2010 | 37.82 | 37.85 | 36.81 | 37.28 | 3,599,190 | -0.50(-1.32%) |
Sep 20, 2010 | 36.91 | 37.90 | 36.78 | 37.77 | 2,983,268 | +0.98(+2.67%) |
Sep 17, 2010 | 36.79 | 36.86 | 36.19 | 36.79 | 2,655,022 | +1.11(+3.12%) |
Sep 15, 2010 | 35.41 | 35.71 | 35.22 | 35.68 | 1,628,804 | +0.06(+0.16%) |
Sep 14, 2010 | 35.39 | 36.23 | 35.22 | 35.62 | 2,192,621 | +0.20(+0.57%) |
Sep 13, 2010 | 34.97 | 35.49 | 34.95 | 35.42 | 2,904,306 | +0.85(+2.47%) |
Sep 10, 2010 | 34.31 | 34.70 | 34.27 | 34.57 | 1,898,966 | +0.28(+0.83%) |
Sep 09, 2010 | 35.05 | 35.05 | 34.09 | 34.28 | 2,088,470 | -0.28(-0.82%) |
Sep 08, 2010 | 34.25 | 34.74 | 34.18 | 34.57 | 2,360,126 | +0.34(+1.00%) |
Sep 07, 2010 | 34.70 | 34.79 | 34.15 | 34.22 | 164 | -0.59(-1.68%) |
Sep 03, 2010 | 34.60 | 35.09 | 34.24 | 34.81 | 2,946,382 | +0.61(+1.78%) |
Sep 02, 2010 | 33.64 | 34.25 | 33.59 | 34.20 | 489 | +0.75(+2.24%) |
Sep 01, 2010 | 32.59 | 33.63 | 32.58 | 33.45 | 3,270,661 | +1.25(+3.89%) |
Aug 31, 2010 | 32.19 | 33.07 | 32.07 | 32.20 | 9,039 | -0.20(-0.63%) |
Aug 30, 2010 | 33.09 | 33.24 | 32.35 | 32.40 | 4,224,687 | -0.60(-1.82%) |
Aug 27, 2010 | 32.74 | 34.56 | 32.13 | 33.00 | 9,609,425 | -1.43(-4.16%) |
Aug 26, 2010 | 34.47 | 35.02 | 34.18 | 34.44 | 614 | +0.11(+0.31%) |
Aug 25, 2010 | 33.87 | 34.55 | 33.50 | 34.33 | 4,405,298 | +0.19(+0.55%) |
Aug 24, 2010 | 34.46 | 34.78 | 33.75 | 34.14 | 206 | -0.87(-2.49%) |
Aug 23, 2010 | 35.50 | 35.88 | 34.92 | 35.01 | 2,697,030 | -0.20(-0.58%) |
Aug 20, 2010 | 34.75 | 35.25 | 34.31 | 35.22 | 2,654,862 | +0.07(+0.21%) |
Aug 19, 2010 | 35.36 | 35.74 | 34.57 | 35.14 | 206 | -0.24(-0.69%) |
Aug 18, 2010 | 34.77 | 35.64 | 34.35 | 35.39 | 2,905,389 | +0.61(+1.75%) |
Aug 17, 2010 | 34.35 | 35.11 | 34.27 | 34.78 | 2,638,482 | +0.88(+2.59%) |
Aug 16, 2010 | 33.76 | 34.23 | 33.63 | 33.90 | 2,488,916 | -0.09(-0.26%) |
Aug 13, 2010 | 33.99 | 34.65 | 33.98 | 33.99 | 4,185,273 | -0.46(-1.35%) |
Aug 12, 2010 | 33.92 | 34.66 | 33.55 | 34.45 | 3,843,994 | -0.04(-0.12%) |
Aug 11, 2010 | 35.08 | 35.24 | 34.31 | 34.49 | 3,828,975 | -1.30(-3.64%) |
Aug 10, 2010 | 35.74 | 35.95 | 35.17 | 35.79 | 3,614,459 | -0.32(-0.88%) |
Aug 09, 2010 | 35.27 | 36.25 | 35.27 | 36.11 | 4,527,729 | +0.86(+2.45%) |
Aug 06, 2010 | 35.25 | 35.25 | 34.31 | 35.25 | 6,537,733 | +0.07(+0.18%) |
Aug 05, 2010 | 34.18 | 35.29 | 33.86 | 35.18 | 3,838,773 | +0.66(+1.91%) |
Aug 04, 2010 | 34.47 | 34.86 | 34.31 | 34.53 | 2,456,084 | +0.16(+0.47%) |
Aug 03, 2010 | 35.37 | 35.42 | 33.91 | 34.36 | 4,238,623 | -1.06(-2.99%) |