Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.06 | 49.60 | 48.99 | 49.60 | 4,752,621 | +0.25(+0.50%) |
Oct 28, 2010 | 48.28 | 49.42 | 48.07 | 49.35 | 6,966,415 | +1.72(+3.61%) |
Oct 27, 2010 | 46.77 | 47.71 | 46.22 | 47.63 | 5,318,570 | +0.99(+2.12%) |
Oct 25, 2010 | 47.40 | 47.42 | 46.59 | 46.64 | 2,421,286 | -0.32(-0.68%) |
Oct 22, 2010 | 46.99 | 47.13 | 46.62 | 46.96 | 1,674,054 | -0.04(-0.08%) |
Oct 21, 2010 | 46.72 | 47.44 | 46.72 | 47.00 | 2,391,854 | +0.52(+1.13%) |
Oct 20, 2010 | 46.06 | 46.85 | 46.04 | 46.47 | 2,465,427 | +0.63(+1.38%) |
Oct 19, 2010 | 46.20 | 46.36 | 45.26 | 45.84 | 2,975,869 | -1.03(-2.19%) |
Oct 18, 2010 | 46.55 | 46.95 | 46.27 | 46.87 | 1,746,625 | +0.32(+0.69%) |
Oct 15, 2010 | 46.23 | 46.63 | 45.79 | 46.54 | 4,068,086 | +0.55(+1.20%) |
Oct 14, 2010 | 46.68 | 46.74 | 45.81 | 45.99 | 2,417,644 | -0.65(-1.39%) |
Oct 13, 2010 | 46.29 | 46.97 | 46.29 | 46.64 | 2,134,654 | +0.50(+1.09%) |
Oct 12, 2010 | 45.85 | 46.28 | 45.23 | 46.14 | 1,944,577 | +0.17(+0.38%) |
Oct 11, 2010 | 46.22 | 46.25 | 45.86 | 45.96 | 1,085,103 | -0.17(-0.38%) |
Oct 08, 2010 | 46.14 | 46.34 | 45.64 | 46.14 | 1,997,052 | +0.17(+0.38%) |
Oct 07, 2010 | 46.46 | 46.62 | 45.72 | 45.96 | 2,086,975 | -0.37(-0.80%) |
Oct 06, 2010 | 45.97 | 46.43 | 45.88 | 46.33 | 2,932,654 | +0.47(+1.03%) |
Oct 05, 2010 | 45.12 | 45.91 | 44.76 | 45.86 | 3,782,375 | +1.20(+2.69%) |
Oct 04, 2010 | 45.14 | 45.37 | 44.49 | 44.66 | 2,676,096 | -0.51(-1.14%) |
Oct 01, 2010 | 45.17 | 45.87 | 45.12 | 45.17 | 2,429,547 | -0.26(-0.56%) |
Sep 30, 2010 | 45.42 | 46.72 | 45.29 | 45.43 | 7,189 | -0.18(-0.39%) |
Sep 29, 2010 | 45.54 | 45.70 | 45.09 | 45.61 | 2,994,452 | -0.15(-0.33%) |
Sep 28, 2010 | 45.74 | 45.82 | 45.01 | 45.76 | 438 | +0.10(+0.22%) |
Sep 27, 2010 | 46.16 | 46.26 | 45.58 | 45.66 | 1,781,574 | -0.40(-0.86%) |
Sep 24, 2010 | 45.24 | 46.11 | 45.24 | 46.06 | 1,756,540 | +1.23(+2.74%) |
Sep 23, 2010 | 44.83 | 45.46 | 44.74 | 44.83 | 2,052,958 | -0.64(-1.42%) |
Sep 22, 2010 | 46.02 | 46.23 | 45.26 | 45.47 | 2,271,358 | -0.54(-1.16%) |
Sep 21, 2010 | 46.01 | 46.44 | 45.74 | 46.01 | 1,863,177 | -0.01(-0.03%) |
Sep 20, 2010 | 45.64 | 46.09 | 45.09 | 46.02 | 2,523,030 | +0.68(+1.50%) |
Sep 17, 2010 | 45.34 | 45.43 | 44.44 | 45.34 | 4,317,044 | +1.03(+2.32%) |
Sep 15, 2010 | 44.13 | 44.33 | 43.78 | 44.31 | 3,199,398 | -0.14(-0.31%) |
Sep 14, 2010 | 44.80 | 44.89 | 44.23 | 44.45 | 2,981,184 | -0.52(-1.16%) |
Sep 13, 2010 | 44.67 | 45.48 | 44.67 | 44.97 | 3,889,698 | +0.76(+1.72%) |
Sep 10, 2010 | 43.47 | 44.30 | 43.29 | 44.21 | 3,404,505 | +0.95(+2.19%) |
Sep 09, 2010 | 43.39 | 43.70 | 42.86 | 43.26 | 2,543,636 | +0.24(+0.55%) |
Sep 08, 2010 | 42.53 | 43.29 | 42.37 | 43.03 | 800 | +0.72(+1.71%) |
Sep 07, 2010 | 42.84 | 42.89 | 41.75 | 42.30 | 1,425 | -0.89(-2.06%) |
Sep 03, 2010 | 43.06 | 43.39 | 42.85 | 43.19 | 2,266,534 | +0.56(+1.31%) |
Sep 02, 2010 | 42.05 | 42.64 | 41.81 | 42.63 | 243 | +0.85(+2.02%) |
Sep 01, 2010 | 41.01 | 41.95 | 40.67 | 41.79 | 2,682,459 | +1.37(+3.38%) |
Aug 31, 2010 | 40.41 | 40.81 | 40.27 | 40.42 | 41,708 | -0.61(-1.48%) |
Aug 30, 2010 | 41.32 | 41.61 | 40.88 | 41.03 | 2,929,557 | -0.46(-1.12%) |
Aug 27, 2010 | 40.45 | 41.52 | 40.11 | 41.49 | 3,888,728 | +0.15(+0.37%) |
Aug 26, 2010 | 41.34 | 41.75 | 40.97 | 41.34 | 2,857,679 | +0.12(+0.30%) |
Aug 25, 2010 | 41.59 | 41.74 | 40.69 | 41.22 | 5,986,160 | -0.64(-1.52%) |
Aug 24, 2010 | 42.27 | 42.52 | 41.67 | 41.85 | 775 | -1.06(-2.46%) |
Aug 23, 2010 | 43.50 | 43.65 | 42.84 | 42.91 | 2,748,174 | -0.65(-1.49%) |
Aug 20, 2010 | 43.52 | 43.76 | 43.18 | 43.56 | 3,274,267 | -0.28(-0.64%) |
Aug 19, 2010 | 45.06 | 45.09 | 43.68 | 43.84 | 913 | -1.35(-2.99%) |
Aug 18, 2010 | 45.24 | 45.33 | 44.84 | 45.20 | 2,523,540 | +0.11(+0.24%) |
Aug 17, 2010 | 44.19 | 45.41 | 44.14 | 45.09 | 3,762,610 | +1.39(+3.18%) |
Aug 16, 2010 | 43.59 | 43.90 | 43.22 | 43.70 | 2,144,539 | -0.18(-0.41%) |
Aug 13, 2010 | 43.88 | 44.23 | 43.68 | 43.88 | 2,620,303 | +0.20(+0.46%) |
Aug 12, 2010 | 43.60 | 44.13 | 43.55 | 43.68 | 2,880,649 | -0.67(-1.52%) |
Aug 11, 2010 | 45.69 | 45.69 | 44.13 | 44.35 | 508 | -2.00(-4.32%) |
Aug 10, 2010 | 46.02 | 46.61 | 45.63 | 46.35 | 2,880,849 | -0.17(-0.36%) |
Aug 09, 2010 | 46.32 | 46.58 | 46.19 | 46.52 | 1,649,023 | +0.39(+0.85%) |
Aug 06, 2010 | 46.13 | 46.30 | 45.54 | 46.13 | 3,322,966 | +0.01(+0.02%) |
Aug 05, 2010 | 45.61 | 46.14 | 45.48 | 46.12 | 2,235,771 | +0.31(+0.68%) |
Aug 04, 2010 | 45.51 | 45.90 | 45.36 | 45.81 | 2,190,769 | +0.48(+1.07%) |
Aug 03, 2010 | 45.28 | 45.71 | 45.16 | 45.33 | 2,158,876 | -0.17(-0.38%) |