Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.29 | 42.71 | 42.27 | 42.52 | 17,001,460 | +0.25(+0.60%) |
Oct 28, 2010 | 42.23 | 42.51 | 42.18 | 42.27 | 13,800,925 | +0.07(+0.17%) |
Oct 27, 2010 | 42.36 | 42.37 | 41.96 | 42.19 | 19,963,052 | -0.31(-0.72%) |
Oct 25, 2010 | 42.63 | 42.68 | 42.46 | 42.50 | 13,345,919 | +0.09(+0.22%) |
Oct 22, 2010 | 42.50 | 42.61 | 42.23 | 42.41 | 8,870,287 | -0.07(-0.17%) |
Oct 21, 2010 | 42.54 | 42.80 | 41.87 | 42.48 | 14,372,052 | +0.09(+0.22%) |
Oct 20, 2010 | 42.06 | 42.56 | 41.99 | 42.39 | 15,469,433 | +0.45(+1.07%) |
Oct 19, 2010 | 41.81 | 42.19 | 41.75 | 41.94 | 18,242,190 | -0.11(-0.27%) |
Oct 18, 2010 | 41.74 | 42.16 | 41.58 | 42.05 | 17,254,716 | +0.39(+0.94%) |
Oct 15, 2010 | 41.80 | 41.82 | 41.52 | 41.66 | 14,982,811 | -0.03(-0.06%) |
Oct 14, 2010 | 41.60 | 41.71 | 41.50 | 41.69 | 13,219,475 | +0.11(+0.27%) |
Oct 13, 2010 | 41.31 | 41.77 | 41.21 | 41.57 | 14,929,381 | +0.40(+0.98%) |
Oct 12, 2010 | 41.16 | 41.27 | 40.86 | 41.17 | 37,625,024 | -0.08(-0.19%) |
Oct 11, 2010 | 41.10 | 41.29 | 41.06 | 41.25 | 11,186,302 | +0.19(+0.45%) |
Oct 08, 2010 | 41.06 | 41.16 | 40.43 | 41.06 | 46,241,760 | +0.70(+1.74%) |
Oct 07, 2010 | 40.48 | 40.59 | 40.33 | 40.36 | 8,330 | -0.05(-0.12%) |
Oct 06, 2010 | 40.33 | 40.48 | 40.03 | 40.41 | 10,892,987 | +0.03(+0.08%) |
Oct 05, 2010 | 40.00 | 40.43 | 39.82 | 40.37 | 24,727 | +0.57(+1.43%) |
Oct 04, 2010 | 39.83 | 40.06 | 39.62 | 39.80 | 17,508,488 | -0.13(-0.33%) |
Oct 01, 2010 | 39.93 | 40.07 | 39.79 | 39.93 | 15,450,927 | +0.12(+0.31%) |
Sep 30, 2010 | 39.81 | 40.26 | 39.72 | 39.81 | 19,737,546 | -0.18(-0.46%) |
Sep 29, 2010 | 40.13 | 40.24 | 39.85 | 39.99 | 14,627,018 | -0.25(-0.61%) |
Sep 28, 2010 | 40.50 | 40.58 | 40.06 | 40.24 | 3,116 | -0.28(-0.69%) |
Sep 27, 2010 | 40.79 | 40.96 | 40.50 | 40.52 | 15,492,818 | -0.40(-0.97%) |
Sep 24, 2010 | 40.82 | 41.03 | 40.73 | 40.92 | 15,975,104 | +0.28(+0.69%) |
Sep 23, 2010 | 40.64 | 40.88 | 40.59 | 40.64 | 15,224,554 | -0.38(-0.92%) |
Sep 22, 2010 | 40.84 | 41.16 | 40.77 | 41.02 | 14,527,629 | +0.18(+0.44%) |
Sep 21, 2010 | 40.79 | 41.06 | 40.64 | 40.84 | 17,028,704 | +0.06(+0.15%) |
Sep 20, 2010 | 40.50 | 40.88 | 40.43 | 40.78 | 13,644,912 | +0.31(+0.75%) |
Sep 17, 2010 | 40.47 | 40.80 | 40.37 | 40.47 | 26,812,650 | -0.09(-0.23%) |
Sep 15, 2010 | 40.20 | 40.76 | 40.18 | 40.56 | 13,844,176 | +0.31(+0.78%) |
Sep 14, 2010 | 40.09 | 40.45 | 40.04 | 40.25 | 602 | +0.11(+0.26%) |
Sep 13, 2010 | 40.26 | 40.32 | 39.97 | 40.15 | 14,775,777 | +0.05(+0.13%) |
Sep 10, 2010 | 40.17 | 40.25 | 40.01 | 40.09 | 11,116,480 | +0.07(+0.18%) |
Sep 09, 2010 | 40.27 | 40.29 | 39.97 | 40.02 | 451 | -0.05(-0.13%) |
Sep 08, 2010 | 39.93 | 40.16 | 39.93 | 40.07 | 706 | +0.15(+0.38%) |
Sep 07, 2010 | 39.83 | 40.13 | 39.77 | 39.92 | 22,559 | -0.10(-0.25%) |
Sep 03, 2010 | 40.00 | 40.16 | 39.71 | 40.02 | 13,517,939 | +0.15(+0.37%) |
Sep 02, 2010 | 39.66 | 40.03 | 39.64 | 39.87 | 798 | +0.18(+0.45%) |
Sep 01, 2010 | 39.76 | 39.86 | 39.52 | 39.69 | 22,218,872 | +0.18(+0.45%) |
Aug 31, 2010 | 39.50 | 39.66 | 39.33 | 39.52 | 113,476 | +0.06(+0.15%) |
Aug 30, 2010 | 39.64 | 39.77 | 39.39 | 39.46 | 12,241,566 | -0.24(-0.60%) |
Aug 27, 2010 | 39.69 | 39.77 | 39.33 | 39.69 | 15,542,948 | +0.20(+0.50%) |
Aug 26, 2010 | 39.50 | 39.77 | 39.43 | 39.50 | 11,568 | -0.11(-0.28%) |
Aug 25, 2010 | 39.69 | 39.76 | 39.43 | 39.61 | 5,667 | +0.01(+0.02%) |
Aug 24, 2010 | 39.63 | 39.84 | 39.55 | 39.60 | 70,354 | -0.25(-0.62%) |
Aug 23, 2010 | 39.83 | 40.09 | 39.73 | 39.85 | 12,757,599 | +0.03(+0.08%) |
Aug 20, 2010 | 39.79 | 39.94 | 39.61 | 39.81 | 18,241,032 | -0.14(-0.35%) |
Aug 19, 2010 | 40.19 | 40.25 | 39.73 | 39.95 | 20,614 | -0.37(-0.92%) |
Aug 18, 2010 | 39.93 | 40.53 | 39.85 | 40.33 | 451 | +0.31(+0.76%) |
Aug 17, 2010 | 40.03 | 40.44 | 39.78 | 40.02 | 25,816 | +0.35(+0.87%) |
Aug 16, 2010 | 39.58 | 39.96 | 39.38 | 39.67 | 19,792,398 | -0.03(-0.08%) |
Aug 13, 2010 | 39.71 | 40.23 | 39.62 | 39.71 | 13,268,808 | -0.11(-0.28%) |
Aug 12, 2010 | 39.82 | 40.15 | 39.42 | 39.82 | 17,446,212 | -0.19(-0.46%) |
Aug 11, 2010 | 39.95 | 40.25 | 39.83 | 40.01 | 5,140 | +0.03(+0.08%) |
Aug 10, 2010 | 39.96 | 39.97 | 39.88 | 39.97 | 4,745 | -0.11(-0.26%) |
Aug 09, 2010 | 40.09 | 40.38 | 39.73 | 40.08 | 16,729,192 | +0.24(+0.60%) |
Aug 06, 2010 | 39.84 | 39.85 | 39.28 | 39.84 | 19,056,644 | +0.11(+0.27%) |
Aug 05, 2010 | 39.53 | 39.96 | 39.44 | 39.73 | 19,012,496 | +0.21(+0.52%) |
Aug 04, 2010 | 39.87 | 40.21 | 39.53 | 39.53 | 1,883 | -0.26(-0.65%) |
Aug 03, 2010 | 39.73 | 39.96 | 39.53 | 39.79 | 8,663 | -1.41(-3.42%) |