Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.38 | 39.73 | 39.28 | 39.69 | 126,443 | -0.82(-2.03%) |
Oct 28, 2010 | 41.14 | 41.24 | 40.38 | 40.51 | 115,126 | -0.11(-0.26%) |
Oct 27, 2010 | 40.45 | 40.75 | 39.96 | 40.62 | 153,712 | -0.51(-1.24%) |
Oct 25, 2010 | 41.13 | 41.39 | 41.01 | 41.13 | 93,601 | +0.53(+1.31%) |
Oct 22, 2010 | 40.86 | 40.99 | 40.49 | 40.59 | 83,169 | -1.08(-2.59%) |
Oct 21, 2010 | 41.70 | 41.98 | 41.26 | 41.67 | 136,190 | +0.75(+1.84%) |
Oct 20, 2010 | 40.60 | 41.00 | 40.51 | 40.92 | 182,385 | +0.55(+1.37%) |
Oct 19, 2010 | 41.04 | 41.04 | 40.17 | 40.37 | 241,622 | -1.03(-2.50%) |
Oct 18, 2010 | 41.13 | 41.45 | 41.00 | 41.40 | 158,053 | -0.10(-0.24%) |
Oct 15, 2010 | 41.68 | 41.73 | 40.82 | 41.50 | 158,766 | -0.04(-0.09%) |
Oct 14, 2010 | 41.64 | 41.70 | 41.42 | 41.54 | 344,347 | -0.53(-1.26%) |
Oct 13, 2010 | 41.62 | 42.21 | 41.61 | 42.07 | 154,011 | +0.32(+0.76%) |
Oct 12, 2010 | 41.54 | 41.87 | 41.33 | 41.75 | 98,997 | -0.21(-0.49%) |
Oct 11, 2010 | 41.71 | 42.00 | 41.66 | 41.95 | 119,300 | -0.21(-0.50%) |
Oct 08, 2010 | 42.17 | 42.30 | 41.51 | 42.17 | 99,357 | +0.23(+0.54%) |
Oct 07, 2010 | 42.21 | 42.21 | 41.60 | 41.94 | 71,708 | -0.09(-0.22%) |
Oct 06, 2010 | 42.02 | 42.17 | 41.80 | 42.03 | 143,621 | -0.61(-1.43%) |
Oct 05, 2010 | 42.46 | 42.73 | 42.31 | 42.64 | 95,637 | +0.36(+0.86%) |
Oct 04, 2010 | 42.46 | 42.60 | 41.84 | 42.27 | 114,909 | +0.49(+1.18%) |
Oct 01, 2010 | 41.78 | 41.93 | 41.61 | 41.78 | 56,737 | +0.18(+0.44%) |
Sep 30, 2010 | 41.91 | 42.06 | 41.48 | 41.60 | 87,347 | -0.50(-1.19%) |
Sep 29, 2010 | 42.19 | 42.19 | 41.89 | 42.10 | 156,308 | +0.17(+0.42%) |
Sep 28, 2010 | 41.45 | 42.02 | 41.45 | 41.92 | 327,190 | -0.64(-1.50%) |
Sep 27, 2010 | 42.50 | 42.72 | 42.43 | 42.56 | 209,753 | +0.83(+1.99%) |
Sep 24, 2010 | 41.32 | 41.80 | 41.32 | 41.73 | 127,028 | +1.55(+3.86%) |
Sep 23, 2010 | 40.24 | 40.72 | 40.18 | 40.18 | 99,819 | -0.52(-1.29%) |
Sep 22, 2010 | 40.61 | 40.87 | 40.54 | 40.71 | 67,567 | -0.08(-0.21%) |
Sep 21, 2010 | 40.73 | 41.13 | 40.54 | 40.79 | 330,102 | -1.16(-2.75%) |
Sep 20, 2010 | 41.79 | 42.02 | 41.68 | 41.95 | 412,593 | +0.24(+0.58%) |
Sep 17, 2010 | 41.70 | 41.79 | 41.47 | 41.70 | 97,908 | +0.29(+0.70%) |
Sep 15, 2010 | 40.74 | 41.52 | 40.74 | 41.42 | 211,659 | +0.24(+0.57%) |
Sep 14, 2010 | 40.64 | 41.47 | 40.62 | 41.18 | 142,207 | -0.26(-0.62%) |
Sep 13, 2010 | 41.12 | 41.46 | 41.02 | 41.44 | 195,207 | +1.54(+3.87%) |
Sep 10, 2010 | 39.83 | 40.06 | 39.80 | 39.89 | 116,945 | +0.33(+0.83%) |
Sep 09, 2010 | 39.78 | 39.78 | 39.45 | 39.57 | 70,191 | +0.14(+0.35%) |
Sep 08, 2010 | 39.20 | 39.61 | 39.20 | 39.43 | 194,735 | +0.23(+0.58%) |
Sep 07, 2010 | 39.70 | 39.73 | 39.18 | 39.20 | 195,678 | -0.43(-1.07%) |
Sep 03, 2010 | 39.45 | 39.91 | 39.35 | 39.63 | 117,344 | +0.40(+1.03%) |
Sep 02, 2010 | 38.77 | 39.26 | 38.77 | 39.23 | 123,246 | +0.49(+1.26%) |
Sep 01, 2010 | 38.21 | 38.76 | 38.16 | 38.74 | 253,352 | +1.76(+4.75%) |
Aug 31, 2010 | 36.72 | 37.20 | 36.63 | 36.98 | 134,076 | +0.46(+1.25%) |
Aug 30, 2010 | 36.78 | 36.92 | 36.41 | 36.53 | 146,941 | -0.59(-1.60%) |
Aug 27, 2010 | 37.12 | 37.21 | 36.44 | 37.12 | 145,676 | +0.30(+0.83%) |
Aug 26, 2010 | 37.04 | 37.30 | 36.72 | 36.82 | 159,561 | +0.23(+0.62%) |
Aug 25, 2010 | 36.38 | 36.73 | 35.91 | 36.59 | 167,371 | +0.05(+0.15%) |
Aug 24, 2010 | 36.60 | 36.78 | 36.24 | 36.53 | 139,543 | -0.08(-0.23%) |
Aug 23, 2010 | 36.94 | 37.08 | 36.57 | 36.62 | 70,783 | -0.62(-1.65%) |
Aug 20, 2010 | 37.24 | 37.24 | 36.92 | 37.23 | 97,759 | -0.02(-0.04%) |
Aug 19, 2010 | 37.61 | 37.74 | 36.84 | 37.25 | 202,416 | -0.21(-0.57%) |
Aug 18, 2010 | 37.28 | 37.64 | 37.19 | 37.46 | 65,574 | +0.05(+0.12%) |
Aug 17, 2010 | 37.56 | 37.66 | 37.23 | 37.42 | 122,304 | +0.27(+0.74%) |
Aug 16, 2010 | 36.89 | 37.18 | 36.70 | 37.14 | 124,527 | +0.50(+1.37%) |
Aug 13, 2010 | 36.40 | 36.76 | 36.34 | 36.64 | 106,756 | +0.10(+0.27%) |
Aug 12, 2010 | 36.25 | 36.70 | 36.25 | 36.54 | 172,943 | +0.12(+0.33%) |
Aug 11, 2010 | 36.87 | 36.87 | 36.40 | 36.42 | 193,547 | -0.88(-2.36%) |
Aug 10, 2010 | 37.42 | 37.48 | 37.04 | 37.30 | 195,139 | -0.97(-2.52%) |
Aug 09, 2010 | 38.35 | 38.47 | 38.15 | 38.27 | 103,480 | +0.17(+0.44%) |
Aug 06, 2010 | 38.10 | 38.16 | 37.64 | 38.10 | 77,297 | -0.10(-0.26%) |
Aug 05, 2010 | 38.12 | 38.35 | 37.95 | 38.20 | 103,421 | -0.47(-1.22%) |
Aug 04, 2010 | 38.72 | 38.82 | 38.35 | 38.67 | 163,952 | +0.40(+1.03%) |
Aug 03, 2010 | 38.09 | 38.46 | 37.89 | 38.28 | 168,825 | -0.75(-1.91%) |