Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.35 | 40.71 | 40.24 | 40.52 | 4,776,448 | -0.06(-0.14%) |
Oct 28, 2010 | 40.64 | 40.83 | 40.32 | 40.57 | 5,901,914 | +0.17(+0.42%) |
Oct 27, 2010 | 40.21 | 40.51 | 40.00 | 40.40 | 8,006,469 | -0.65(-1.59%) |
Oct 25, 2010 | 41.08 | 41.39 | 40.89 | 41.06 | 7,298,385 | +0.28(+0.70%) |
Oct 22, 2010 | 40.80 | 40.94 | 40.56 | 40.77 | 5,262,090 | -0.05(-0.12%) |
Oct 21, 2010 | 40.96 | 41.08 | 40.35 | 40.82 | 6,616,637 | -0.08(-0.19%) |
Oct 20, 2010 | 40.97 | 41.35 | 40.50 | 40.90 | 8,515,165 | +0.28(+0.70%) |
Oct 19, 2010 | 40.86 | 41.61 | 40.28 | 40.62 | 12,296,765 | -0.45(-1.09%) |
Oct 18, 2010 | 39.94 | 41.06 | 39.82 | 41.06 | 14,400,403 | +0.89(+2.20%) |
Oct 15, 2010 | 39.15 | 40.25 | 38.98 | 40.18 | 15,854,648 | +1.31(+3.37%) |
Oct 14, 2010 | 39.04 | 39.32 | 38.68 | 38.87 | 12,795,476 | -0.45(-1.14%) |
Oct 13, 2010 | 39.60 | 39.74 | 39.28 | 39.31 | 11,360,092 | -0.32(-0.80%) |
Oct 12, 2010 | 39.51 | 39.76 | 39.31 | 39.63 | 8,855,653 | -0.11(-0.29%) |
Oct 11, 2010 | 39.87 | 39.92 | 39.57 | 39.74 | 6,143,321 | -0.21(-0.51%) |
Oct 08, 2010 | 39.74 | 40.14 | 39.60 | 39.95 | 6,337,942 | +0.30(+0.77%) |
Oct 07, 2010 | 39.65 | 39.87 | 38.37 | 39.65 | 8,336,865 | +0.09(+0.23%) |
Oct 06, 2010 | 39.59 | 39.75 | 39.19 | 39.55 | 6,586,499 | -0.21(-0.52%) |
Oct 05, 2010 | 39.14 | 39.85 | 39.11 | 39.76 | 7,907,147 | +0.76(+1.94%) |
Oct 04, 2010 | 39.19 | 39.40 | 38.74 | 39.00 | 6,848,379 | -0.33(-0.83%) |
Oct 01, 2010 | 39.37 | 39.48 | 38.87 | 39.33 | 6,481,768 | +0.28(+0.73%) |
Sep 30, 2010 | 38.98 | 39.37 | 38.72 | 39.04 | 8,844,077 | +0.12(+0.31%) |
Sep 29, 2010 | 39.65 | 39.67 | 38.31 | 38.92 | 11,985,081 | -0.75(-1.89%) |
Sep 28, 2010 | 39.60 | 40.03 | 39.09 | 39.67 | 6,508,337 | +0.22(+0.56%) |
Sep 27, 2010 | 39.63 | 39.98 | 39.42 | 39.45 | 6,234,236 | -0.45(-1.12%) |
Sep 24, 2010 | 39.52 | 39.94 | 39.18 | 39.90 | 7,471,452 | +0.42(+1.08%) |
Sep 23, 2010 | 39.60 | 39.99 | 39.43 | 39.48 | 6,481,481 | -0.39(-0.98%) |
Sep 22, 2010 | 39.33 | 40.27 | 39.33 | 39.87 | 7,152,416 | +0.37(+0.93%) |
Sep 21, 2010 | 39.59 | 39.67 | 39.21 | 39.50 | 7,265,680 | -0.13(-0.34%) |
Sep 20, 2010 | 39.10 | 39.73 | 38.94 | 39.63 | 8,910,132 | +0.51(+1.30%) |
Sep 17, 2010 | 39.10 | 39.27 | 38.97 | 39.12 | 9,177,850 | -0.06(-0.14%) |
Sep 15, 2010 | 38.41 | 39.26 | 38.31 | 39.18 | 7,172,707 | +0.56(+1.44%) |
Sep 14, 2010 | 38.40 | 38.94 | 38.34 | 38.62 | 8,993,288 | +0.08(+0.21%) |
Sep 13, 2010 | 38.78 | 38.79 | 38.33 | 38.54 | 8,925,752 | +0.04(+0.09%) |
Sep 10, 2010 | 38.16 | 38.70 | 38.04 | 38.50 | 6,863,787 | +0.40(+1.04%) |
Sep 09, 2010 | 37.78 | 38.18 | 37.68 | 38.11 | 7,877,515 | +0.60(+1.61%) |
Sep 08, 2010 | 37.17 | 37.65 | 37.02 | 37.51 | 6,917,552 | +0.30(+0.82%) |
Sep 07, 2010 | 37.30 | 37.46 | 37.06 | 37.20 | 3,897,266 | -0.28(-0.76%) |
Sep 03, 2010 | 37.24 | 37.60 | 37.24 | 37.48 | 7,567,026 | +0.28(+0.76%) |
Sep 02, 2010 | 37.26 | 37.31 | 36.97 | 37.20 | 4,620,849 | -0.06(-0.15%) |
Sep 01, 2010 | 36.56 | 37.37 | 36.33 | 37.26 | 6,735,655 | +1.10(+3.04%) |
Aug 31, 2010 | 36.41 | 36.60 | 36.03 | 36.16 | 9,366,702 | -0.42(-1.14%) |
Aug 30, 2010 | 36.64 | 37.25 | 36.58 | 36.58 | 6,619,015 | -0.32(-0.86%) |
Aug 27, 2010 | 36.13 | 37.13 | 35.61 | 36.90 | 10,009,522 | +0.81(+2.26%) |
Aug 26, 2010 | 36.81 | 36.89 | 35.94 | 36.08 | 7,433,670 | -0.64(-1.76%) |
Aug 25, 2010 | 36.05 | 36.85 | 35.93 | 36.73 | 7,224,755 | +0.55(+1.53%) |
Aug 24, 2010 | 36.63 | 36.63 | 36.07 | 36.17 | 8,380,983 | -0.63(-1.71%) |
Aug 23, 2010 | 37.17 | 37.53 | 36.79 | 36.80 | 4,892,389 | -0.28(-0.75%) |
Aug 20, 2010 | 37.23 | 37.31 | 36.89 | 37.08 | 6,191,130 | -0.27(-0.72%) |
Aug 19, 2010 | 38.19 | 38.25 | 37.05 | 37.35 | 6,865,009 | -1.01(-2.62%) |
Aug 18, 2010 | 38.04 | 38.47 | 37.65 | 38.36 | 7,830,303 | +0.13(+0.34%) |
Aug 17, 2010 | 38.18 | 38.53 | 38.04 | 38.22 | 7,056,252 | -0.09(-0.23%) |
Aug 16, 2010 | 38.53 | 38.68 | 37.95 | 38.31 | 7,959,846 | -0.67(-1.71%) |
Aug 13, 2010 | 38.53 | 39.22 | 38.38 | 38.98 | 7,784,074 | +0.19(+0.49%) |
Aug 12, 2010 | 37.99 | 38.95 | 37.58 | 38.79 | 8,810,485 | +0.75(+1.97%) |
Aug 11, 2010 | 38.79 | 38.89 | 37.90 | 38.04 | 7,715,367 | -1.44(-3.64%) |
Aug 10, 2010 | 39.23 | 39.77 | 38.84 | 39.48 | 5,859,399 | +0.04(+0.11%) |
Aug 09, 2010 | 39.65 | 39.67 | 39.26 | 39.43 | 4,683,427 | -0.20(-0.50%) |
Aug 06, 2010 | 38.76 | 39.67 | 38.63 | 39.63 | 4,903,861 | +0.44(+1.12%) |
Aug 05, 2010 | 39.23 | 39.40 | 39.09 | 39.19 | 4,329,650 | -0.31(-0.79%) |
Aug 04, 2010 | 38.97 | 39.65 | 38.74 | 39.50 | 6,797,363 | +0.74(+1.92%) |
Aug 03, 2010 | 38.63 | 39.16 | 38.60 | 38.76 | 5,585,963 | -0.11(-0.29%) |