Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.89 | 43.31 | 42.16 | 42.99 | 274,609 | +0.41(+0.96%) |
Oct 28, 2010 | 40.79 | 44.18 | 40.79 | 42.58 | 826,044 | +2.17(+5.37%) |
Oct 27, 2010 | 40.18 | 40.57 | 39.82 | 40.41 | 190,089 | -0.46(-1.13%) |
Oct 25, 2010 | 41.52 | 42.16 | 40.85 | 40.87 | 325,711 | -0.32(-0.78%) |
Oct 22, 2010 | 40.88 | 41.30 | 40.51 | 41.19 | 140,189 | +0.26(+0.64%) |
Oct 21, 2010 | 40.76 | 41.22 | 40.57 | 40.93 | 222,222 | +0.29(+0.71%) |
Oct 20, 2010 | 40.16 | 40.84 | 40.13 | 40.64 | 132,871 | +0.68(+1.70%) |
Oct 19, 2010 | 39.80 | 40.38 | 39.63 | 39.96 | 297,577 | -0.33(-0.82%) |
Oct 18, 2010 | 40.14 | 40.70 | 40.01 | 40.29 | 218,628 | +0.37(+0.93%) |
Oct 15, 2010 | 40.58 | 40.69 | 39.46 | 39.92 | 224,596 | -0.23(-0.57%) |
Oct 14, 2010 | 41.07 | 41.08 | 40.12 | 40.15 | 319,205 | -1.11(-2.69%) |
Oct 13, 2010 | 40.38 | 41.76 | 40.38 | 41.26 | 238,663 | +1.07(+2.66%) |
Oct 12, 2010 | 39.90 | 40.34 | 39.25 | 40.19 | 114,748 | +0.20(+0.50%) |
Oct 11, 2010 | 39.98 | 40.30 | 39.70 | 39.99 | 291,907 | -0.01(-0.02%) |
Oct 08, 2010 | 40.00 | 40.51 | 39.83 | 40.00 | 331,484 | -0.42(-1.04%) |
Oct 07, 2010 | 40.79 | 40.79 | 40.18 | 40.42 | 128,326 | -0.17(-0.42%) |
Oct 06, 2010 | 40.62 | 40.93 | 40.30 | 40.59 | 96,373 | -0.14(-0.34%) |
Oct 05, 2010 | 39.86 | 41.00 | 39.86 | 40.73 | 119,260 | +1.23(+3.11%) |
Oct 04, 2010 | 40.14 | 40.56 | 39.35 | 39.50 | 191,875 | -0.77(-1.91%) |
Oct 01, 2010 | 40.27 | 40.44 | 40.00 | 40.27 | 199,096 | +0.21(+0.52%) |
Sep 30, 2010 | 40.06 | 40.76 | 39.54 | 40.06 | 4,600 | +0.51(+1.30%) |
Sep 29, 2010 | 39.95 | 40.14 | 39.44 | 39.55 | 171,395 | -0.52(-1.30%) |
Sep 28, 2010 | 39.61 | 40.14 | 38.93 | 40.07 | 200,089 | +0.56(+1.42%) |
Sep 27, 2010 | 39.19 | 39.63 | 38.98 | 39.51 | 177,851 | +0.41(+1.05%) |
Sep 24, 2010 | 38.39 | 39.20 | 38.26 | 39.10 | 192,223 | +1.24(+3.28%) |
Sep 23, 2010 | 38.06 | 38.59 | 37.80 | 37.86 | 169,925 | -0.55(-1.43%) |
Sep 22, 2010 | 38.62 | 39.01 | 38.19 | 38.41 | 118,773 | -0.45(-1.16%) |
Sep 21, 2010 | 38.80 | 38.97 | 38.54 | 38.86 | 149,395 | +0.10(+0.26%) |
Sep 20, 2010 | 38.55 | 38.94 | 38.40 | 38.76 | 116,723 | +0.38(+0.99%) |
Sep 17, 2010 | 38.38 | 38.83 | 38.09 | 38.38 | 222,527 | +0.13(+0.34%) |
Sep 15, 2010 | 38.16 | 38.66 | 38.13 | 38.25 | 164,075 | -0.06(-0.16%) |
Sep 14, 2010 | 37.55 | 38.78 | 37.55 | 38.31 | 22,877 | +0.64(+1.70%) |
Sep 13, 2010 | 37.62 | 37.88 | 37.31 | 37.67 | 388,925 | +0.52(+1.40%) |
Sep 10, 2010 | 37.35 | 37.55 | 36.87 | 37.15 | 138,910 | -0.07(-0.19%) |
Sep 09, 2010 | 37.61 | 37.61 | 37.12 | 37.22 | 234,909 | +0.14(+0.38%) |
Sep 08, 2010 | 37.39 | 37.43 | 37.01 | 37.08 | 324,768 | -0.19(-0.51%) |
Sep 07, 2010 | 37.85 | 37.90 | 37.19 | 37.27 | 181,104 | -0.69(-1.82%) |
Sep 03, 2010 | 38.36 | 38.84 | 37.70 | 37.96 | 303,419 | -0.04(-0.11%) |
Sep 02, 2010 | 38.06 | 38.73 | 37.83 | 38.00 | 238,465 | -0.05(-0.13%) |
Sep 01, 2010 | 37.42 | 38.09 | 36.85 | 38.05 | 241,587 | +1.28(+3.48%) |
Aug 31, 2010 | 36.76 | 37.08 | 36.17 | 36.77 | 400 | +0.07(+0.19%) |
Aug 30, 2010 | 37.01 | 37.17 | 36.64 | 36.70 | 111,612 | -0.14(-0.38%) |
Aug 27, 2010 | 37.10 | 37.17 | 36.53 | 36.84 | 327,235 | +0.13(+0.35%) |
Aug 26, 2010 | 36.66 | 37.08 | 36.55 | 36.71 | 181,562 | +0.28(+0.77%) |
Aug 25, 2010 | 36.17 | 36.58 | 35.78 | 36.43 | 127,780 | -0.02(-0.05%) |
Aug 24, 2010 | 36.30 | 36.88 | 35.78 | 36.45 | 171,751 | -0.39(-1.06%) |
Aug 23, 2010 | 37.56 | 37.86 | 36.84 | 36.84 | 152,936 | -0.61(-1.63%) |
Aug 20, 2010 | 37.40 | 37.51 | 36.80 | 37.45 | 179,368 | -0.05(-0.13%) |
Aug 19, 2010 | 38.33 | 38.34 | 37.26 | 37.50 | 163,888 | -1.00(-2.60%) |
Aug 18, 2010 | 38.51 | 38.92 | 38.01 | 38.50 | 80,111 | -0.01(-0.03%) |
Aug 17, 2010 | 38.10 | 38.80 | 38.10 | 38.51 | 141,804 | +0.90(+2.39%) |
Aug 16, 2010 | 37.43 | 38.01 | 37.33 | 37.61 | 142,107 | -0.03(-0.08%) |
Aug 13, 2010 | 37.64 | 37.95 | 37.52 | 37.64 | 179,538 | -0.18(-0.48%) |
Aug 12, 2010 | 36.97 | 37.93 | 36.90 | 37.82 | 271,230 | +0.17(+0.45%) |
Aug 11, 2010 | 36.99 | 37.67 | 36.87 | 37.65 | 425,526 | -0.07(-0.19%) |
Aug 10, 2010 | 38.47 | 38.58 | 37.45 | 37.72 | 334,082 | -1.23(-3.16%) |
Aug 09, 2010 | 38.84 | 39.10 | 38.57 | 38.95 | 154,395 | +0.42(+1.09%) |
Aug 06, 2010 | 38.53 | 38.99 | 37.96 | 38.53 | 183,948 | -0.48(-1.23%) |
Aug 05, 2010 | 38.66 | 39.31 | 38.66 | 39.01 | 148,974 | -0.02(-0.05%) |
Aug 04, 2010 | 39.03 | 39.44 | 38.93 | 39.03 | 322,772 | +0.00(+0.00%) |
Aug 03, 2010 | 39.50 | 39.52 | 38.69 | 39.03 | 249,099 | -0.53(-1.34%) |