Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.84 | 45.96 | 45.71 | 45.92 | 45,033 | +0.09(+0.20%) |
Oct 28, 2010 | 45.90 | 45.90 | 45.55 | 45.83 | 49,111 | +0.18(+0.39%) |
Oct 27, 2010 | 45.65 | 45.68 | 45.19 | 45.65 | 40,566 | -0.22(-0.48%) |
Oct 25, 2010 | 45.94 | 46.14 | 45.83 | 45.87 | 55,382 | +0.26(+0.57%) |
Oct 22, 2010 | 45.65 | 45.65 | 45.48 | 45.61 | 24,277 | +0.03(+0.07%) |
Oct 21, 2010 | 45.70 | 45.85 | 45.31 | 45.58 | 118,568 | +0.09(+0.20%) |
Oct 20, 2010 | 45.20 | 45.65 | 45.20 | 45.49 | 55,393 | +0.43(+0.95%) |
Oct 19, 2010 | 45.38 | 45.40 | 44.83 | 45.06 | 97,174 | -0.64(-1.40%) |
Oct 18, 2010 | 45.53 | 45.70 | 45.40 | 45.70 | 64,476 | +0.25(+0.55%) |
Oct 15, 2010 | 45.64 | 45.64 | 45.17 | 45.45 | 49,066 | +0.14(+0.31%) |
Oct 14, 2010 | 45.45 | 45.51 | 45.08 | 45.31 | 68,960 | -0.09(-0.20%) |
Oct 13, 2010 | 45.33 | 45.54 | 45.20 | 45.40 | 55,909 | +0.25(+0.55%) |
Oct 12, 2010 | 45.11 | 45.24 | 44.78 | 45.15 | 63,264 | +0.02(+0.04%) |
Oct 11, 2010 | 44.95 | 45.20 | 44.95 | 45.13 | 56,917 | +0.07(+0.16%) |
Oct 08, 2010 | 45.06 | 45.15 | 44.77 | 45.06 | 67,077 | +0.27(+0.60%) |
Oct 07, 2010 | 45.08 | 45.08 | 44.56 | 44.79 | 70,674 | -0.02(-0.04%) |
Oct 06, 2010 | 44.96 | 44.96 | 44.68 | 44.81 | 128,254 | -0.02(-0.04%) |
Oct 05, 2010 | 44.40 | 44.91 | 44.40 | 44.83 | 130,598 | +0.79(+1.79%) |
Oct 04, 2010 | 44.20 | 44.42 | 43.86 | 44.04 | 45,380 | -0.27(-0.61%) |
Oct 01, 2010 | 44.31 | 44.44 | 44.15 | 44.31 | 13,542 | +0.14(+0.32%) |
Sep 30, 2010 | 44.57 | 44.99 | 43.95 | 44.17 | 176,300 | -0.12(-0.27%) |
Sep 29, 2010 | 44.18 | 44.44 | 44.12 | 44.29 | 72,053 | -0.06(-0.14%) |
Sep 28, 2010 | 44.02 | 44.42 | 43.73 | 44.35 | 24,440 | +0.32(+0.73%) |
Sep 27, 2010 | 44.31 | 44.31 | 44.00 | 44.03 | 147,358 | -0.16(-0.36%) |
Sep 24, 2010 | 43.86 | 44.19 | 43.73 | 44.19 | 85,989 | +0.83(+1.91%) |
Sep 23, 2010 | 43.45 | 43.70 | 43.27 | 43.36 | 52,470 | -0.36(-0.82%) |
Sep 22, 2010 | 43.87 | 44.01 | 43.67 | 43.72 | 58,057 | -0.12(-0.27%) |
Sep 21, 2010 | 43.86 | 44.04 | 43.66 | 43.84 | 91,224 | -0.05(-0.11%) |
Sep 20, 2010 | 43.49 | 43.96 | 43.34 | 43.89 | 82,518 | +0.31(+0.71%) |
Sep 17, 2010 | 43.58 | 43.73 | 43.43 | 43.58 | 48,565 | +0.03(+0.07%) |
Sep 15, 2010 | 43.48 | 43.58 | 43.23 | 43.55 | 45,412 | +0.15(+0.35%) |
Sep 14, 2010 | 43.30 | 43.57 | 43.11 | 43.40 | 99,657 | +0.09(+0.21%) |
Sep 13, 2010 | 43.28 | 43.38 | 43.15 | 43.31 | 59,776 | +0.32(+0.74%) |
Sep 10, 2010 | 42.87 | 43.01 | 42.74 | 42.99 | 42,869 | +0.21(+0.49%) |
Sep 09, 2010 | 42.99 | 42.99 | 42.69 | 42.78 | 41,374 | +0.17(+0.40%) |
Sep 08, 2010 | 42.55 | 42.76 | 42.55 | 42.61 | 24,746 | +0.12(+0.28%) |
Sep 07, 2010 | 42.77 | 42.77 | 42.47 | 42.49 | 59,386 | -0.38(-0.89%) |
Sep 03, 2010 | 42.84 | 42.89 | 42.55 | 42.87 | 68,533 | +0.40(+0.94%) |
Sep 02, 2010 | 42.31 | 42.59 | 42.21 | 42.47 | 81,881 | +0.31(+0.74%) |
Sep 01, 2010 | 41.65 | 42.20 | 41.57 | 42.16 | 649,323 | +1.09(+2.65%) |
Aug 31, 2010 | 41.07 | 41.35 | 40.91 | 41.07 | 100 | -0.09(-0.22%) |
Aug 30, 2010 | 41.78 | 41.78 | 41.16 | 41.16 | 17,771 | -0.62(-1.48%) |
Aug 27, 2010 | 41.78 | 41.79 | 40.98 | 41.78 | 41,120 | +0.62(+1.51%) |
Aug 26, 2010 | 41.54 | 41.55 | 41.09 | 41.16 | 53,701 | -0.28(-0.68%) |
Aug 25, 2010 | 41.00 | 41.54 | 40.84 | 41.44 | 23,425 | +0.17(+0.41%) |
Aug 24, 2010 | 41.12 | 41.47 | 40.90 | 41.27 | 64,837 | -0.37(-0.89%) |
Aug 23, 2010 | 41.95 | 42.13 | 41.62 | 41.64 | 27,594 | -0.09(-0.22%) |
Aug 20, 2010 | 41.68 | 41.75 | 41.45 | 41.73 | 23,484 | -0.11(-0.26%) |
Aug 19, 2010 | 42.35 | 42.35 | 41.61 | 41.84 | 59,227 | -0.61(-1.44%) |
Aug 18, 2010 | 42.47 | 42.57 | 42.18 | 42.45 | 49,113 | +0.01(+0.02%) |
Aug 17, 2010 | 42.32 | 42.62 | 42.13 | 42.44 | 38,799 | +0.58(+1.39%) |
Aug 16, 2010 | 41.68 | 41.99 | 41.50 | 41.86 | 74,053 | -0.02(-0.05%) |
Aug 13, 2010 | 41.88 | 42.07 | 41.81 | 41.88 | 30,375 | -0.07(-0.18%) |
Aug 12, 2010 | 41.57 | 42.02 | 41.50 | 41.95 | 106,025 | -0.18(-0.42%) |
Aug 11, 2010 | 42.66 | 42.66 | 42.05 | 42.13 | 86,640 | -0.98(-2.27%) |
Aug 10, 2010 | 43.00 | 43.25 | 42.70 | 43.11 | 128,839 | -0.11(-0.25%) |
Aug 09, 2010 | 43.25 | 43.26 | 43.07 | 43.22 | 88,420 | +0.24(+0.56%) |
Aug 06, 2010 | 42.98 | 42.99 | 42.55 | 42.98 | 59,622 | -0.04(-0.09%) |
Aug 05, 2010 | 43.00 | 43.03 | 42.74 | 43.02 | 146,093 | +0.00(+0.00%) |
Aug 04, 2010 | 42.97 | 43.08 | 42.73 | 43.02 | 75,490 | +0.25(+0.58%) |
Aug 03, 2010 | 42.84 | 42.94 | 42.71 | 42.77 | 66,072 | -0.22(-0.51%) |