Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.93 | 42.77 | 41.18 | 41.40 | 4,496,256 | -0.76(-1.81%) |
Oct 28, 2010 | 42.34 | 42.74 | 41.89 | 42.16 | 1,938,484 | -0.02(-0.04%) |
Oct 27, 2010 | 42.50 | 42.52 | 41.54 | 42.18 | 2,193,618 | -0.40(-0.95%) |
Oct 25, 2010 | 42.95 | 43.38 | 42.55 | 42.58 | 1,929,672 | +0.09(+0.20%) |
Oct 22, 2010 | 42.95 | 42.97 | 42.31 | 42.50 | 1,576,764 | -0.40(-0.92%) |
Oct 21, 2010 | 42.49 | 43.09 | 42.45 | 42.89 | 3,301,255 | +0.63(+1.48%) |
Oct 20, 2010 | 42.05 | 43.06 | 41.92 | 42.26 | 3,696,423 | +0.18(+0.43%) |
Oct 19, 2010 | 41.75 | 42.55 | 41.64 | 42.08 | 5,098,759 | -0.21(-0.49%) |
Oct 18, 2010 | 42.71 | 43.57 | 41.32 | 42.29 | 10,310,922 | -2.27(-5.09%) |
Oct 15, 2010 | 45.30 | 45.30 | 44.06 | 44.56 | 2,507,880 | -0.52(-1.16%) |
Oct 14, 2010 | 45.22 | 45.40 | 44.61 | 45.08 | 1,983,729 | -0.09(-0.21%) |
Oct 13, 2010 | 44.51 | 45.82 | 44.41 | 45.18 | 2,583,637 | +1.01(+2.28%) |
Oct 12, 2010 | 44.37 | 44.37 | 43.46 | 44.17 | 2,339,328 | -0.42(-0.94%) |
Oct 11, 2010 | 45.12 | 45.13 | 44.39 | 44.59 | 1,956,589 | -0.64(-1.42%) |
Oct 08, 2010 | 45.24 | 45.39 | 44.39 | 45.24 | 1,759,645 | +0.27(+0.61%) |
Oct 07, 2010 | 44.99 | 45.13 | 44.29 | 44.96 | 174 | +0.25(+0.56%) |
Oct 06, 2010 | 44.25 | 44.86 | 44.01 | 44.71 | 2,074,017 | +0.27(+0.62%) |
Oct 05, 2010 | 43.20 | 45.02 | 43.14 | 44.44 | 37,005 | +1.78(+4.17%) |
Oct 04, 2010 | 43.20 | 43.78 | 42.24 | 42.66 | 2,657,648 | -0.59(-1.37%) |
Oct 01, 2010 | 43.25 | 43.67 | 42.95 | 43.25 | 2,278,865 | +0.70(+1.65%) |
Sep 30, 2010 | 42.54 | 43.29 | 42.40 | 42.55 | 2,598 | -0.05(-0.11%) |
Sep 29, 2010 | 42.50 | 43.32 | 42.41 | 42.60 | 2,491,526 | -0.40(-0.94%) |
Sep 28, 2010 | 42.20 | 43.21 | 41.51 | 43.00 | 22,652 | +1.02(+2.43%) |
Sep 27, 2010 | 42.02 | 42.30 | 41.71 | 41.98 | 1,440,643 | -0.03(-0.08%) |
Sep 24, 2010 | 42.02 | 42.38 | 41.95 | 42.01 | 2,803,962 | +0.64(+1.56%) |
Sep 23, 2010 | 41.37 | 42.29 | 41.23 | 41.37 | 160 | -1.20(-2.82%) |
Sep 22, 2010 | 43.15 | 43.81 | 42.32 | 42.57 | 2,371,628 | -0.77(-1.78%) |
Sep 21, 2010 | 42.78 | 43.69 | 42.71 | 43.35 | 2,577,930 | +0.49(+1.14%) |
Sep 20, 2010 | 42.05 | 42.99 | 41.93 | 42.86 | 2,836,969 | +1.08(+2.59%) |
Sep 17, 2010 | 41.77 | 42.24 | 41.45 | 41.77 | 1,912,189 | -0.31(-0.73%) |
Sep 15, 2010 | 41.75 | 42.12 | 41.38 | 42.08 | 1,182,104 | +0.04(+0.10%) |
Sep 14, 2010 | 42.71 | 42.71 | 41.79 | 42.04 | 6,117 | -0.70(-1.65%) |
Sep 13, 2010 | 42.31 | 42.98 | 42.20 | 42.74 | 3,192,512 | +1.00(+2.41%) |
Sep 10, 2010 | 41.43 | 42.09 | 41.26 | 41.74 | 1,495,050 | +0.51(+1.23%) |
Sep 09, 2010 | 41.92 | 41.98 | 41.03 | 41.23 | 1,768,390 | -0.06(-0.15%) |
Sep 08, 2010 | 40.93 | 41.42 | 40.93 | 41.29 | 1,847,113 | +0.34(+0.84%) |
Sep 07, 2010 | 41.28 | 41.58 | 40.84 | 40.95 | 221 | -0.35(-0.85%) |
Sep 03, 2010 | 41.33 | 41.79 | 41.22 | 41.30 | 2,146,108 | +0.57(+1.39%) |
Sep 02, 2010 | 40.03 | 40.80 | 39.82 | 40.73 | 18,470 | +0.93(+2.33%) |
Sep 01, 2010 | 38.98 | 40.06 | 38.91 | 39.81 | 2,459,049 | +1.53(+4.01%) |
Aug 31, 2010 | 38.20 | 38.48 | 37.83 | 38.27 | 7,704 | -0.24(-0.62%) |
Aug 30, 2010 | 38.97 | 39.42 | 38.49 | 38.51 | 1,439,154 | -0.68(-1.73%) |
Aug 27, 2010 | 38.33 | 39.21 | 37.96 | 39.19 | 1,639,757 | +0.99(+2.60%) |
Aug 26, 2010 | 38.68 | 38.99 | 37.95 | 38.20 | 1,957,731 | -0.32(-0.82%) |
Aug 25, 2010 | 38.16 | 38.68 | 37.73 | 38.51 | 1,934,350 | -0.07(-0.18%) |
Aug 24, 2010 | 38.97 | 39.08 | 38.26 | 38.58 | 21,219 | -1.09(-2.74%) |
Aug 23, 2010 | 40.08 | 40.77 | 39.65 | 39.67 | 1,568,995 | -0.24(-0.60%) |
Aug 20, 2010 | 39.61 | 39.94 | 38.85 | 39.91 | 2,573,316 | -0.14(-0.34%) |
Aug 19, 2010 | 40.54 | 40.70 | 39.89 | 40.05 | 16,226 | -0.87(-2.11%) |
Aug 18, 2010 | 40.17 | 41.23 | 40.04 | 40.91 | 12,432 | +0.65(+1.62%) |
Aug 17, 2010 | 39.88 | 40.87 | 39.76 | 40.26 | 15,905 | +0.94(+2.40%) |
Aug 16, 2010 | 39.20 | 39.75 | 38.92 | 39.32 | 1,490,872 | -0.15(-0.39%) |
Aug 13, 2010 | 39.47 | 40.04 | 39.31 | 39.47 | 1,223,317 | -0.19(-0.48%) |
Aug 12, 2010 | 39.12 | 40.01 | 38.99 | 39.66 | 2,365,503 | -0.31(-0.77%) |
Aug 11, 2010 | 40.86 | 40.86 | 39.66 | 39.97 | 31,629 | -1.78(-4.27%) |
Aug 10, 2010 | 41.64 | 42.01 | 41.36 | 41.75 | 1,774,234 | -0.42(-1.00%) |
Aug 09, 2010 | 42.10 | 42.24 | 41.73 | 42.17 | 1,326,594 | +0.41(+0.98%) |
Aug 06, 2010 | 41.76 | 41.91 | 40.96 | 41.76 | 1,373,400 | -0.09(-0.23%) |
Aug 05, 2010 | 41.87 | 42.21 | 41.38 | 41.85 | 1,501,702 | -0.31(-0.73%) |
Aug 04, 2010 | 42.01 | 42.28 | 41.42 | 42.16 | 2,391,974 | +0.21(+0.51%) |
Aug 03, 2010 | 42.26 | 42.46 | 41.73 | 41.95 | 1,634,302 | -0.55(-1.29%) |