Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.60 | 40.83 | 40.28 | 40.54 | 797,673 | -0.03(-0.07%) |
Oct 28, 2010 | 40.75 | 40.89 | 40.28 | 40.57 | 920,087 | +0.27(+0.66%) |
Oct 27, 2010 | 40.52 | 40.67 | 39.81 | 40.31 | 1,584,352 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.42 | 40.66 | 40.71 | 926,866 | -0.40(-0.97%) |
Oct 22, 2010 | 41.07 | 41.16 | 40.87 | 41.11 | 1,169,330 | +0.25(+0.60%) |
Oct 21, 2010 | 41.24 | 41.49 | 40.54 | 40.87 | 1,417,157 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.63 | 40.94 | 41.37 | 1,728,593 | +1.05(+2.61%) |
Oct 19, 2010 | 40.84 | 41.10 | 40.02 | 40.32 | 2,284,591 | -0.59(-1.44%) |
Oct 18, 2010 | 40.25 | 40.98 | 40.09 | 40.91 | 1,671,277 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.52 | 39.26 | 39.70 | 2,023,095 | -0.57(-1.43%) |
Oct 14, 2010 | 41.05 | 41.13 | 39.86 | 40.27 | 3,519,040 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.98 | 40.22 | 40.43 | 1,907,424 | +1.27(+3.24%) |
Oct 12, 2010 | 38.91 | 39.37 | 38.51 | 39.16 | 1,913,297 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.65 | 39.27 | 39.34 | 1,081,265 | -0.21(-0.53%) |
Oct 08, 2010 | 39.55 | 39.75 | 39.44 | 39.55 | 1,201,397 | -0.12(-0.30%) |
Oct 07, 2010 | 40.50 | 40.50 | 39.44 | 39.67 | 1,622,371 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.09 | 2,570,939 | +0.48(+1.22%) |
Oct 05, 2010 | 38.83 | 39.96 | 38.76 | 39.61 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.62 | 37.74 | 37.99 | 1,696,794 | -0.62(-1.60%) |
Oct 01, 2010 | 38.61 | 38.80 | 38.18 | 38.61 | 2,738,839 | +0.13(+0.35%) |
Sep 30, 2010 | 38.85 | 39.00 | 38.18 | 38.48 | 4,260,084 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,962,760 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.38 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.46 | 38.47 | 1,970,482 | -0.55(-1.42%) |
Sep 24, 2010 | 38.18 | 39.02 | 38.11 | 39.02 | 3,202,194 | +0.99(+2.60%) |
Sep 23, 2010 | 38.23 | 38.46 | 37.91 | 38.04 | 3,176,888 | -0.73(-1.88%) |
Sep 22, 2010 | 38.85 | 38.93 | 38.42 | 38.76 | 4,353,851 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.40 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.89 | 43.14 | 41.88 | 43.05 | 3,202,361 | +0.85(+2.03%) |
Sep 17, 2010 | 42.20 | 43.00 | 42.03 | 42.20 | 2,224,013 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.33 | 43.76 | 44.21 | 1,365,354 | -0.29(-0.66%) |
Sep 14, 2010 | 44.12 | 45.03 | 43.82 | 44.51 | 2,693,208 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.91 | 43.43 | 43.65 | 2,537,585 | +1.27(+3.01%) |
Sep 10, 2010 | 42.40 | 42.63 | 42.28 | 42.38 | 3,679,656 | +0.36(+0.85%) |
Sep 09, 2010 | 44.81 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.53 | 43.96 | 43.40 | 43.40 | 1,455,232 | -0.39(-0.90%) |
Sep 07, 2010 | 44.07 | 44.21 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.43 | 44.74 | 45.26 | 2,322,419 | +0.74(+1.65%) |
Sep 02, 2010 | 44.45 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |
Sep 01, 2010 | 45.01 | 45.88 | 45.00 | 45.45 | 1,441,971 | +1.62(+3.69%) |
Aug 31, 2010 | 43.86 | 44.45 | 43.37 | 43.84 | 4,853 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,423,848 | -1.07(-2.39%) |
Aug 27, 2010 | 44.92 | 44.92 | 43.59 | 44.92 | 1,575,711 | +0.52(+1.17%) |
Aug 26, 2010 | 44.40 | 45.01 | 43.95 | 44.40 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.95 | 44.73 | 43.54 | 44.62 | 1,230,387 | +0.11(+0.24%) |
Aug 24, 2010 | 44.61 | 45.00 | 43.95 | 44.52 | 1,064,238 | -0.68(-1.50%) |
Aug 23, 2010 | 45.75 | 46.15 | 45.19 | 45.20 | 1,004,287 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.64 | 45.03 | 45.49 | 1,130,969 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.38 | 45.64 | 46.01 | 1,365,691 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.36 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.32 | 47.49 | 846,269 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.09 | 46.43 | 46.82 | 799,312 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.92 | 47.02 | 47.02 | 1,275,385 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.92 | 47.63 | 2,049,080 | -0.57(-1.18%) |
Aug 11, 2010 | 48.84 | 49.01 | 48.17 | 48.19 | 2,213,327 | -2.96(-5.78%) |
Aug 10, 2010 | 50.75 | 51.37 | 50.25 | 51.15 | 2,017,682 | -0.83(-1.60%) |
Aug 09, 2010 | 52.17 | 52.26 | 51.89 | 51.98 | 906,105 | -0.20(-0.38%) |
Aug 06, 2010 | 52.18 | 52.19 | 51.42 | 52.18 | 1,493,524 | +0.21(+0.40%) |
Aug 05, 2010 | 51.60 | 52.10 | 51.21 | 51.97 | 1,050,649 | +0.36(+0.71%) |
Aug 04, 2010 | 51.38 | 51.92 | 51.05 | 51.60 | 1,970,402 | -0.17(-0.32%) |
Aug 03, 2010 | 51.47 | 51.98 | 51.09 | 51.77 | 1,465,770 | +0.81(+1.59%) |