Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.30 | 50.23 | 49.16 | 50.00 | 3,350,388 | +0.35(+0.70%) |
Oct 28, 2010 | 49.44 | 50.00 | 48.96 | 49.65 | 4,054,469 | -0.05(-0.10%) |
Oct 27, 2010 | 49.18 | 50.22 | 48.38 | 49.70 | 6,245,829 | +5.22(+11.74%) |
Oct 25, 2010 | 44.90 | 45.64 | 44.39 | 44.48 | 5,332,998 | -0.07(-0.16%) |
Oct 22, 2010 | 44.48 | 44.96 | 44.35 | 44.55 | 2,425,422 | +0.13(+0.29%) |
Oct 21, 2010 | 44.38 | 44.87 | 43.70 | 44.42 | 3,152,171 | +0.27(+0.61%) |
Oct 20, 2010 | 43.69 | 44.92 | 43.69 | 44.15 | 3,044,995 | +0.63(+1.45%) |
Oct 19, 2010 | 43.98 | 44.33 | 43.10 | 43.52 | 2,824,187 | -1.25(-2.79%) |
Oct 18, 2010 | 44.92 | 44.94 | 44.25 | 44.77 | 1,450,341 | +0.04(+0.09%) |
Oct 15, 2010 | 44.74 | 44.97 | 44.08 | 44.73 | 2,378,182 | +0.53(+1.20%) |
Oct 14, 2010 | 44.24 | 44.61 | 43.98 | 44.20 | 2,672,298 | -0.03(-0.07%) |
Oct 13, 2010 | 44.60 | 44.95 | 44.16 | 44.23 | 2,516,259 | -0.06(-0.14%) |
Oct 12, 2010 | 43.85 | 44.53 | 43.56 | 44.29 | 2,533,449 | +0.39(+0.89%) |
Oct 11, 2010 | 44.33 | 44.75 | 43.70 | 43.90 | 3,174,618 | -0.47(-1.06%) |
Oct 08, 2010 | 44.37 | 44.95 | 43.91 | 44.37 | 2,726,150 | +0.47(+1.07%) |
Oct 07, 2010 | 43.69 | 44.34 | 43.34 | 43.90 | 2,792,361 | +0.42(+0.97%) |
Oct 06, 2010 | 43.49 | 43.49 | 42.69 | 43.48 | 3,391,524 | -0.17(-0.39%) |
Oct 05, 2010 | 43.50 | 43.88 | 43.19 | 43.65 | 114,210 | +0.75(+1.75%) |
Oct 04, 2010 | 43.07 | 43.38 | 42.27 | 42.90 | 2,531,661 | -0.22(-0.51%) |
Oct 01, 2010 | 43.12 | 43.51 | 42.81 | 43.12 | 3,344,521 | +0.16(+0.36%) |
Sep 30, 2010 | 42.96 | 43.70 | 42.58 | 42.96 | 5,600 | -0.17(-0.39%) |
Sep 29, 2010 | 43.45 | 43.66 | 43.00 | 43.13 | 2,579,527 | -0.58(-1.33%) |
Sep 28, 2010 | 42.49 | 43.86 | 42.27 | 43.71 | 1,100 | +1.14(+2.68%) |
Sep 27, 2010 | 42.63 | 42.81 | 42.33 | 42.57 | 2,376,751 | +0.13(+0.31%) |
Sep 24, 2010 | 41.75 | 42.55 | 41.67 | 42.44 | 1,997,881 | +1.43(+3.49%) |
Sep 23, 2010 | 41.01 | 41.58 | 40.85 | 41.01 | 1,960,283 | -0.37(-0.89%) |
Sep 22, 2010 | 41.64 | 41.99 | 41.04 | 41.38 | 3,106,389 | -0.40(-0.96%) |
Sep 21, 2010 | 41.93 | 42.38 | 41.60 | 41.78 | 3,205,883 | +0.05(+0.12%) |
Sep 20, 2010 | 41.85 | 42.00 | 41.35 | 41.73 | 3,179,043 | +0.18(+0.43%) |
Sep 17, 2010 | 41.55 | 41.83 | 41.16 | 41.55 | 3,932,825 | +0.10(+0.24%) |
Sep 15, 2010 | 40.60 | 41.87 | 40.60 | 41.45 | 4,353,432 | +0.76(+1.87%) |
Sep 14, 2010 | 39.92 | 40.96 | 39.79 | 40.69 | 2,798,705 | +0.66(+1.65%) |
Sep 13, 2010 | 39.57 | 40.18 | 39.42 | 40.03 | 3,069,080 | +1.08(+2.77%) |
Sep 10, 2010 | 39.08 | 39.27 | 38.63 | 38.95 | 2,641,930 | -0.13(-0.33%) |
Sep 09, 2010 | 39.86 | 40.09 | 38.95 | 39.08 | 3,180,321 | -0.21(-0.53%) |
Sep 08, 2010 | 38.85 | 39.54 | 38.84 | 39.29 | 2,975,012 | +0.51(+1.32%) |
Sep 07, 2010 | 38.78 | 39.36 | 38.54 | 38.78 | 325 | -0.34(-0.87%) |
Sep 03, 2010 | 38.75 | 39.38 | 38.44 | 39.12 | 3,423,889 | +0.96(+2.52%) |
Sep 02, 2010 | 37.64 | 38.27 | 37.46 | 38.16 | 2,979,190 | +0.57(+1.52%) |
Sep 01, 2010 | 36.69 | 37.66 | 36.69 | 37.59 | 3,957,326 | +1.74(+4.85%) |
Aug 31, 2010 | 35.82 | 36.41 | 35.06 | 35.85 | 13,077 | +0.05(+0.14%) |
Aug 30, 2010 | 36.97 | 37.16 | 35.79 | 35.80 | 2,896,527 | -1.12(-3.03%) |
Aug 27, 2010 | 36.26 | 37.12 | 35.75 | 36.92 | 4,584,820 | -0.21(-0.57%) |
Aug 26, 2010 | 37.13 | 37.98 | 36.60 | 37.13 | 100 | -0.72(-1.90%) |
Aug 25, 2010 | 36.93 | 38.01 | 36.61 | 37.85 | 500 | +0.57(+1.53%) |
Aug 24, 2010 | 37.20 | 37.60 | 36.54 | 37.28 | 407 | -0.52(-1.38%) |
Aug 23, 2010 | 37.64 | 38.33 | 37.39 | 37.80 | 3,443,456 | +0.49(+1.31%) |
Aug 20, 2010 | 36.79 | 37.40 | 36.40 | 37.31 | 2,905,546 | +0.15(+0.40%) |
Aug 19, 2010 | 37.84 | 37.90 | 36.78 | 37.16 | 407 | -0.90(-2.36%) |
Aug 18, 2010 | 38.07 | 38.23 | 37.38 | 38.06 | 3,035,795 | +0.18(+0.48%) |
Aug 17, 2010 | 37.71 | 38.47 | 37.56 | 37.88 | 100 | +0.64(+1.72%) |
Aug 16, 2010 | 37.00 | 37.60 | 36.71 | 37.24 | 2,100,032 | -0.07(-0.19%) |
Aug 13, 2010 | 37.31 | 37.84 | 37.29 | 37.31 | 1,912,101 | -0.50(-1.32%) |
Aug 12, 2010 | 37.02 | 37.91 | 36.87 | 37.81 | 2,671,357 | +0.10(+0.27%) |
Aug 11, 2010 | 38.00 | 38.30 | 37.29 | 37.71 | 425 | -1.39(-3.55%) |
Aug 10, 2010 | 38.88 | 39.36 | 38.49 | 39.10 | 2,844,176 | -0.14(-0.36%) |
Aug 09, 2010 | 39.00 | 39.36 | 38.56 | 39.24 | 2,490,897 | +0.28(+0.72%) |
Aug 06, 2010 | 38.96 | 39.00 | 38.00 | 38.96 | 3,120,575 | +0.23(+0.59%) |
Aug 05, 2010 | 39.00 | 39.00 | 38.50 | 38.73 | 4,227,206 | -0.57(-1.45%) |
Aug 04, 2010 | 37.46 | 39.35 | 37.46 | 39.30 | 6,683,972 | +2.20(+5.93%) |
Aug 03, 2010 | 36.61 | 37.65 | 36.02 | 37.10 | 7,931,597 | -1.33(-3.46%) |