Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.33 | 45.59 | 45.24 | 45.47 | 1,096,750 | +0.14(+0.32%) |
Oct 28, 2010 | 45.48 | 45.59 | 45.16 | 45.33 | 1,500,608 | -0.01(-0.03%) |
Oct 27, 2010 | 45.39 | 45.64 | 45.00 | 45.34 | 1,900,856 | -0.79(-1.72%) |
Oct 25, 2010 | 46.27 | 46.37 | 45.99 | 46.13 | 1,396,184 | -0.08(-0.18%) |
Oct 22, 2010 | 46.00 | 46.26 | 46.00 | 46.21 | 1,145,831 | +0.13(+0.28%) |
Oct 21, 2010 | 46.13 | 46.45 | 45.83 | 46.09 | 1,070,097 | +0.02(+0.04%) |
Oct 20, 2010 | 45.90 | 46.36 | 45.90 | 46.07 | 1,238,017 | +0.23(+0.50%) |
Oct 19, 2010 | 46.09 | 46.39 | 45.61 | 45.84 | 1,789,694 | -0.41(-0.88%) |
Oct 18, 2010 | 46.13 | 46.29 | 46.00 | 46.24 | 1,375,310 | +0.19(+0.41%) |
Oct 15, 2010 | 46.59 | 46.76 | 46.02 | 46.05 | 2,323,968 | -0.37(-0.80%) |
Oct 14, 2010 | 46.60 | 46.76 | 46.17 | 46.42 | 1,640,282 | -0.14(-0.29%) |
Oct 13, 2010 | 46.45 | 46.75 | 46.39 | 46.56 | 1,549,127 | +0.18(+0.39%) |
Oct 12, 2010 | 46.29 | 46.51 | 46.05 | 46.38 | 1,072,925 | +0.08(+0.18%) |
Oct 11, 2010 | 46.32 | 46.40 | 46.15 | 46.30 | 946,428 | +0.11(+0.23%) |
Oct 08, 2010 | 46.19 | 46.35 | 45.62 | 46.19 | 1,823,207 | +0.66(+1.44%) |
Oct 07, 2010 | 45.67 | 45.73 | 45.39 | 45.53 | 965,122 | +0.01(+0.01%) |
Oct 06, 2010 | 45.67 | 45.71 | 45.37 | 45.52 | 2,069,896 | +0.33(+0.72%) |
Oct 05, 2010 | 45.45 | 45.46 | 45.10 | 45.20 | 737 | +0.01(+0.03%) |
Oct 04, 2010 | 45.34 | 45.61 | 45.13 | 45.18 | 1,484,425 | -0.22(-0.49%) |
Oct 01, 2010 | 45.41 | 45.48 | 45.10 | 45.41 | 1,381,887 | +0.16(+0.35%) |
Sep 30, 2010 | 45.24 | 45.61 | 44.94 | 45.25 | 8,796 | -0.13(-0.29%) |
Sep 29, 2010 | 45.08 | 45.69 | 44.98 | 45.38 | 2,249,491 | +0.24(+0.53%) |
Sep 28, 2010 | 44.93 | 45.16 | 44.60 | 45.14 | 1,123,558 | +0.22(+0.50%) |
Sep 27, 2010 | 44.90 | 45.18 | 44.70 | 44.92 | 1,714,442 | +0.02(+0.05%) |
Sep 24, 2010 | 44.96 | 45.06 | 44.73 | 44.90 | 1,586,088 | +0.16(+0.36%) |
Sep 23, 2010 | 44.74 | 44.95 | 44.60 | 44.74 | 162 | -0.27(-0.60%) |
Sep 22, 2010 | 45.24 | 45.40 | 44.70 | 45.01 | 2,354,707 | -0.21(-0.46%) |
Sep 21, 2010 | 45.94 | 45.99 | 45.09 | 45.22 | 2,349,392 | -0.60(-1.32%) |
Sep 20, 2010 | 45.33 | 45.90 | 45.23 | 45.82 | 1,330,700 | +0.65(+1.44%) |
Sep 17, 2010 | 45.17 | 45.66 | 45.17 | 45.17 | 1,447,569 | -0.20(-0.43%) |
Sep 15, 2010 | 45.01 | 45.46 | 44.88 | 45.37 | 849,381 | +0.31(+0.69%) |
Sep 14, 2010 | 44.80 | 45.23 | 44.79 | 45.06 | 1,347,047 | +0.22(+0.50%) |
Sep 13, 2010 | 45.14 | 45.23 | 44.76 | 44.83 | 1,206,005 | -0.07(-0.17%) |
Sep 10, 2010 | 44.51 | 44.93 | 44.35 | 44.91 | 1,615,583 | -0.03(-0.08%) |
Sep 09, 2010 | 45.16 | 45.18 | 44.73 | 44.94 | 951,400 | -0.01(-0.03%) |
Sep 08, 2010 | 44.89 | 45.00 | 44.74 | 44.95 | 1,218,219 | +0.14(+0.32%) |
Sep 07, 2010 | 44.65 | 44.92 | 44.63 | 44.81 | 221 | -0.02(-0.05%) |
Sep 03, 2010 | 44.78 | 44.83 | 44.57 | 44.83 | 1,214,105 | +0.20(+0.46%) |
Sep 02, 2010 | 44.41 | 44.64 | 44.27 | 44.63 | 241 | +0.33(+0.73%) |
Sep 01, 2010 | 44.13 | 44.49 | 44.10 | 44.30 | 1,329,179 | +0.45(+1.02%) |
Aug 31, 2010 | 43.83 | 43.94 | 43.41 | 43.86 | 38,094 | +0.31(+0.72%) |
Aug 30, 2010 | 43.86 | 43.99 | 43.54 | 43.54 | 1,158,969 | -0.29(-0.66%) |
Aug 27, 2010 | 43.84 | 43.90 | 43.38 | 43.84 | 995,436 | +0.36(+0.83%) |
Aug 26, 2010 | 43.67 | 43.73 | 43.34 | 43.48 | 1,377,034 | -0.18(-0.40%) |
Aug 25, 2010 | 43.61 | 43.74 | 43.27 | 43.65 | 2,021,220 | -0.14(-0.31%) |
Aug 24, 2010 | 43.28 | 44.04 | 43.27 | 43.79 | 275 | +0.21(+0.48%) |
Aug 23, 2010 | 43.71 | 43.89 | 43.54 | 43.58 | 1,064,149 | -0.08(-0.19%) |
Aug 20, 2010 | 43.36 | 43.74 | 43.36 | 43.66 | 1,050,168 | +0.01(+0.03%) |
Aug 19, 2010 | 44.01 | 44.05 | 43.54 | 43.65 | 275 | -0.52(-1.17%) |
Aug 18, 2010 | 43.99 | 44.30 | 43.80 | 44.16 | 889,125 | +0.21(+0.48%) |
Aug 17, 2010 | 43.74 | 44.17 | 43.57 | 43.95 | 1,396,341 | +0.41(+0.93%) |
Aug 16, 2010 | 43.50 | 43.60 | 43.29 | 43.54 | 750,927 | -0.04(-0.09%) |
Aug 13, 2010 | 43.59 | 43.79 | 43.54 | 43.59 | 1,071,805 | -0.14(-0.33%) |
Aug 12, 2010 | 43.27 | 43.84 | 43.11 | 43.73 | 1,378,765 | -0.07(-0.17%) |
Aug 11, 2010 | 44.13 | 44.28 | 43.75 | 43.80 | 368 | -0.85(-1.90%) |
Aug 10, 2010 | 44.43 | 44.91 | 44.36 | 44.65 | 1,384,948 | +0.01(+0.02%) |
Aug 09, 2010 | 44.27 | 44.68 | 44.19 | 44.64 | 1,371,184 | +0.54(+1.21%) |
Aug 06, 2010 | 44.11 | 44.12 | 43.66 | 44.11 | 1,276,814 | +0.11(+0.25%) |
Aug 05, 2010 | 43.89 | 44.21 | 43.60 | 44.00 | 1,299,836 | +0.01(+0.03%) |
Aug 04, 2010 | 43.84 | 44.26 | 43.84 | 43.99 | 2,578,027 | +0.29(+0.67%) |
Aug 03, 2010 | 43.66 | 44.22 | 43.38 | 43.69 | 2,830,602 | -0.16(-0.36%) |