Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 47.51 | 47.70 | 46.98 | 47.34 | 21,746,140 | -1.05(-2.18%) |
Oct 28, 2010 | 48.87 | 49.09 | 48.20 | 48.39 | 14,872,074 | +0.07(+0.15%) |
Oct 27, 2010 | 48.51 | 48.51 | 47.73 | 48.32 | 16,675,170 | -0.32(-0.66%) |
Oct 25, 2010 | 48.79 | 49.17 | 48.57 | 48.64 | 11,769,547 | +0.18(+0.38%) |
Oct 22, 2010 | 48.59 | 48.59 | 48.24 | 48.46 | 9,692,212 | +0.17(+0.36%) |
Oct 21, 2010 | 48.43 | 48.71 | 47.79 | 48.28 | 16,626,856 | +0.13(+0.27%) |
Oct 20, 2010 | 47.65 | 48.44 | 47.53 | 48.15 | 15,414,935 | +0.70(+1.49%) |
Oct 19, 2010 | 47.79 | 47.96 | 47.07 | 47.45 | 16,498,385 | -0.97(-2.00%) |
Oct 18, 2010 | 47.84 | 48.58 | 47.80 | 48.42 | 13,634,481 | +0.50(+1.04%) |
Oct 15, 2010 | 48.36 | 48.45 | 47.64 | 47.92 | 16,593,924 | -0.17(-0.35%) |
Oct 14, 2010 | 47.94 | 48.10 | 47.55 | 48.08 | 11,734,109 | +0.13(+0.28%) |
Oct 13, 2010 | 47.83 | 48.20 | 47.49 | 47.95 | 20,321,982 | -0.10(-0.20%) |
Oct 12, 2010 | 47.77 | 48.24 | 47.36 | 48.05 | 14,883,850 | +0.07(+0.16%) |
Oct 11, 2010 | 48.06 | 48.14 | 47.77 | 47.98 | 8,364,245 | -0.13(-0.27%) |
Oct 08, 2010 | 48.11 | 48.20 | 47.54 | 48.11 | 12,017,401 | +0.24(+0.50%) |
Oct 07, 2010 | 48.38 | 48.43 | 47.53 | 47.87 | 9,649 | -0.21(-0.44%) |
Oct 06, 2010 | 47.73 | 48.31 | 47.69 | 48.08 | 15,105,749 | +0.29(+0.60%) |
Oct 05, 2010 | 47.10 | 47.85 | 46.97 | 47.79 | 39,336 | +1.19(+2.56%) |
Oct 04, 2010 | 46.93 | 47.08 | 46.24 | 46.60 | 13,274,540 | -0.37(-0.78%) |
Oct 01, 2010 | 46.97 | 47.20 | 46.70 | 46.97 | 16,708,917 | +0.51(+1.11%) |
Sep 30, 2010 | 46.45 | 47.10 | 46.04 | 46.45 | 97,323 | -0.13(-0.28%) |
Sep 29, 2010 | 46.27 | 46.82 | 46.13 | 46.58 | 10,060 | +0.23(+0.49%) |
Sep 28, 2010 | 46.11 | 46.54 | 45.61 | 46.35 | 12,657 | +0.46(+1.00%) |
Sep 27, 2010 | 46.02 | 46.20 | 45.89 | 45.89 | 14,623,100 | -0.02(-0.05%) |
Sep 24, 2010 | 45.42 | 46.02 | 45.11 | 45.92 | 14,420,459 | +0.91(+2.01%) |
Sep 23, 2010 | 45.01 | 45.49 | 44.79 | 45.01 | 5,696 | -0.41(-0.90%) |
Sep 22, 2010 | 45.81 | 46.08 | 45.41 | 45.42 | 11,817,025 | -0.29(-0.63%) |
Sep 21, 2010 | 45.87 | 45.98 | 45.33 | 45.71 | 15,003,490 | -0.09(-0.19%) |
Sep 20, 2010 | 45.01 | 45.92 | 44.97 | 45.79 | 13,498,066 | +0.83(+1.84%) |
Sep 17, 2010 | 44.97 | 45.69 | 44.84 | 44.97 | 21,521,868 | -0.43(-0.95%) |
Sep 15, 2010 | 45.31 | 45.46 | 45.00 | 45.40 | 12,633,864 | -0.17(-0.38%) |
Sep 14, 2010 | 45.42 | 45.84 | 45.38 | 45.57 | 20,406 | +0.15(+0.33%) |
Sep 13, 2010 | 45.49 | 45.57 | 45.09 | 45.42 | 14,982,023 | +0.25(+0.55%) |
Sep 10, 2010 | 44.89 | 45.17 | 44.67 | 45.17 | 14,350,805 | +0.84(+1.89%) |
Sep 09, 2010 | 44.64 | 44.86 | 44.28 | 44.34 | 872 | +0.06(+0.14%) |
Sep 08, 2010 | 44.22 | 44.63 | 44.17 | 44.27 | 189,654 | +0.11(+0.26%) |
Sep 07, 2010 | 44.52 | 44.65 | 44.11 | 44.16 | 33,126 | -0.54(-1.22%) |
Sep 03, 2010 | 44.35 | 44.70 | 44.35 | 44.70 | 12,558,819 | +0.32(+0.71%) |
Sep 02, 2010 | 43.99 | 44.40 | 43.83 | 44.39 | 19,495 | +0.39(+0.89%) |
Sep 01, 2010 | 43.19 | 44.08 | 43.12 | 44.00 | 18,347,498 | +1.51(+3.56%) |
Aug 31, 2010 | 42.38 | 42.71 | 41.97 | 42.48 | 42,503 | +0.12(+0.28%) |
Aug 30, 2010 | 42.77 | 42.87 | 42.36 | 42.36 | 14,028,814 | -0.58(-1.35%) |
Aug 27, 2010 | 42.63 | 43.01 | 41.80 | 42.94 | 15,336,540 | +0.76(+1.81%) |
Aug 26, 2010 | 42.46 | 42.63 | 41.89 | 42.18 | 18,731 | -0.27(-0.63%) |
Aug 25, 2010 | 42.02 | 42.58 | 41.59 | 42.45 | 351,605 | +0.18(+0.43%) |
Aug 24, 2010 | 42.56 | 42.93 | 42.19 | 42.27 | 107,240 | -0.74(-1.73%) |
Aug 23, 2010 | 43.18 | 43.55 | 43.01 | 43.01 | 17,433,480 | +0.00(+0.00%) |
Aug 20, 2010 | 43.25 | 43.30 | 42.73 | 43.01 | 16,235,299 | -0.45(-1.04%) |
Aug 19, 2010 | 43.97 | 44.03 | 43.27 | 43.46 | 45,485 | -0.69(-1.56%) |
Aug 18, 2010 | 44.48 | 44.55 | 43.87 | 44.15 | 11,687 | -0.42(-0.94%) |
Aug 17, 2010 | 44.46 | 44.75 | 44.18 | 44.57 | 50,224 | +0.45(+1.01%) |
Aug 16, 2010 | 43.78 | 44.19 | 43.36 | 44.12 | 12,829,746 | +0.18(+0.40%) |
Aug 13, 2010 | 43.95 | 44.16 | 43.67 | 43.95 | 12,489,726 | +0.19(+0.43%) |
Aug 12, 2010 | 43.39 | 44.16 | 43.27 | 43.76 | 15,840,669 | -0.03(-0.08%) |
Aug 11, 2010 | 44.27 | 44.28 | 43.73 | 43.79 | 18,652,100 | -0.83(-1.87%) |
Aug 10, 2010 | 44.63 | 45.13 | 44.38 | 44.63 | 176 | -0.39(-0.87%) |
Aug 09, 2010 | 45.03 | 45.10 | 44.78 | 45.02 | 12,354,989 | +0.32(+0.71%) |
Aug 06, 2010 | 44.70 | 44.87 | 44.18 | 44.70 | 15,828,973 | -0.19(-0.43%) |
Aug 05, 2010 | 44.58 | 44.96 | 44.42 | 44.90 | 1,761 | +0.03(+0.06%) |
Aug 04, 2010 | 44.73 | 44.91 | 44.42 | 44.87 | 2,465 | +0.20(+0.46%) |
Aug 03, 2010 | 44.24 | 44.92 | 44.18 | 44.66 | 13,520 | +0.49(+1.11%) |