Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.37 | 40.73 | 40.26 | 40.54 | 4,773,690 | -0.06(-0.14%) |
Oct 28, 2010 | 40.66 | 40.85 | 40.34 | 40.60 | 5,898,506 | +0.17(+0.42%) |
Oct 27, 2010 | 40.23 | 40.53 | 40.02 | 40.43 | 8,001,847 | -0.65(-1.59%) |
Oct 25, 2010 | 41.10 | 41.41 | 40.92 | 41.08 | 7,294,171 | +0.28(+0.69%) |
Oct 22, 2010 | 40.82 | 40.97 | 40.58 | 40.80 | 5,259,052 | -0.05(-0.12%) |
Oct 21, 2010 | 40.98 | 41.11 | 40.37 | 40.84 | 6,612,817 | -0.08(-0.19%) |
Oct 20, 2010 | 40.99 | 41.37 | 40.53 | 40.92 | 8,510,249 | +0.28(+0.70%) |
Oct 19, 2010 | 40.88 | 41.64 | 40.30 | 40.64 | 12,289,666 | -0.45(-1.09%) |
Oct 18, 2010 | 39.96 | 41.09 | 39.85 | 41.09 | 14,392,090 | +0.89(+2.20%) |
Oct 15, 2010 | 39.17 | 40.27 | 39.00 | 40.20 | 15,845,495 | +1.31(+3.37%) |
Oct 14, 2010 | 39.07 | 39.34 | 38.70 | 38.89 | 12,788,089 | -0.45(-1.14%) |
Oct 13, 2010 | 39.62 | 39.77 | 39.30 | 39.34 | 11,353,534 | -0.32(-0.80%) |
Oct 12, 2010 | 39.53 | 39.78 | 39.33 | 39.65 | 8,850,541 | -0.11(-0.29%) |
Oct 11, 2010 | 39.90 | 39.94 | 39.60 | 39.77 | 6,139,774 | -0.21(-0.51%) |
Oct 08, 2010 | 39.77 | 40.16 | 39.62 | 39.97 | 6,334,283 | +0.30(+0.77%) |
Oct 07, 2010 | 39.68 | 39.89 | 38.39 | 39.67 | 8,332,052 | +0.09(+0.23%) |
Oct 06, 2010 | 39.61 | 39.77 | 39.21 | 39.58 | 6,582,697 | -0.21(-0.52%) |
Oct 05, 2010 | 39.16 | 39.87 | 39.13 | 39.78 | 7,902,582 | +0.76(+1.94%) |
Oct 04, 2010 | 39.21 | 39.42 | 38.76 | 39.02 | 6,844,425 | -0.33(-0.83%) |
Oct 01, 2010 | 39.39 | 39.51 | 38.89 | 39.35 | 6,478,026 | +0.28(+0.73%) |
Sep 30, 2010 | 39.00 | 39.39 | 38.74 | 39.07 | 8,838,971 | +0.12(+0.31%) |
Sep 29, 2010 | 39.68 | 39.69 | 38.33 | 38.95 | 11,978,161 | -0.75(-1.89%) |
Sep 28, 2010 | 39.63 | 40.05 | 39.12 | 39.70 | 6,504,579 | +0.22(+0.56%) |
Sep 27, 2010 | 39.65 | 40.00 | 39.44 | 39.48 | 6,230,637 | -0.45(-1.12%) |
Sep 24, 2010 | 39.54 | 39.96 | 39.20 | 39.92 | 7,467,139 | +0.43(+1.08%) |
Sep 23, 2010 | 39.62 | 40.01 | 39.46 | 39.50 | 6,477,739 | -0.39(-0.98%) |
Sep 22, 2010 | 39.35 | 40.29 | 39.35 | 39.89 | 7,148,287 | +0.37(+0.93%) |
Sep 21, 2010 | 39.61 | 39.70 | 39.23 | 39.52 | 7,261,486 | -0.13(-0.34%) |
Sep 20, 2010 | 39.12 | 39.75 | 38.97 | 39.65 | 8,904,988 | +0.51(+1.30%) |
Sep 17, 2010 | 39.12 | 39.29 | 38.99 | 39.14 | 9,172,551 | -0.06(-0.14%) |
Sep 15, 2010 | 38.43 | 39.28 | 38.33 | 39.20 | 7,168,566 | +0.56(+1.44%) |
Sep 14, 2010 | 38.42 | 38.97 | 38.36 | 38.64 | 8,988,096 | +0.08(+0.21%) |
Sep 13, 2010 | 38.80 | 38.81 | 38.35 | 38.56 | 8,920,599 | +0.04(+0.09%) |
Sep 10, 2010 | 38.18 | 38.72 | 38.07 | 38.53 | 6,859,824 | +0.40(+1.04%) |
Sep 09, 2010 | 37.80 | 38.20 | 37.70 | 38.13 | 7,872,967 | +0.60(+1.61%) |
Sep 08, 2010 | 37.19 | 37.67 | 37.05 | 37.53 | 6,913,558 | +0.30(+0.82%) |
Sep 07, 2010 | 37.32 | 37.48 | 37.08 | 37.22 | 3,895,016 | -0.28(-0.76%) |
Sep 03, 2010 | 37.27 | 37.62 | 37.27 | 37.51 | 7,562,657 | +0.28(+0.76%) |
Sep 02, 2010 | 37.28 | 37.33 | 36.99 | 37.22 | 4,618,182 | -0.06(-0.15%) |
Sep 01, 2010 | 36.58 | 37.39 | 36.35 | 37.28 | 6,731,767 | +1.10(+3.04%) |
Aug 31, 2010 | 36.43 | 36.62 | 36.05 | 36.18 | 9,361,294 | -0.42(-1.14%) |
Aug 30, 2010 | 36.66 | 37.27 | 36.60 | 36.60 | 6,615,194 | -0.32(-0.86%) |
Aug 27, 2010 | 36.15 | 37.15 | 35.63 | 36.92 | 10,003,743 | +0.82(+2.26%) |
Aug 26, 2010 | 36.83 | 36.91 | 35.96 | 36.10 | 7,429,378 | -0.65(-1.76%) |
Aug 25, 2010 | 36.07 | 36.88 | 35.95 | 36.75 | 7,220,584 | +0.55(+1.53%) |
Aug 24, 2010 | 36.65 | 36.65 | 36.09 | 36.19 | 8,376,145 | -0.63(-1.71%) |
Aug 23, 2010 | 37.19 | 37.55 | 36.81 | 36.83 | 4,889,565 | -0.28(-0.75%) |
Aug 20, 2010 | 37.25 | 37.34 | 36.91 | 37.10 | 6,187,556 | -0.27(-0.72%) |
Aug 19, 2010 | 38.22 | 38.27 | 37.07 | 37.37 | 6,861,046 | -1.01(-2.62%) |
Aug 18, 2010 | 38.06 | 38.49 | 37.68 | 38.38 | 7,825,782 | +0.13(+0.34%) |
Aug 17, 2010 | 38.20 | 38.55 | 38.06 | 38.25 | 7,052,179 | -0.09(-0.23%) |
Aug 16, 2010 | 38.55 | 38.70 | 37.97 | 38.34 | 7,955,250 | -0.67(-1.71%) |
Aug 13, 2010 | 38.56 | 39.24 | 38.41 | 39.00 | 7,779,580 | +0.19(+0.49%) |
Aug 12, 2010 | 38.02 | 38.97 | 37.60 | 38.81 | 8,805,398 | +0.75(+1.97%) |
Aug 11, 2010 | 38.81 | 38.92 | 37.92 | 38.06 | 7,710,913 | -1.44(-3.64%) |
Aug 10, 2010 | 39.25 | 39.79 | 38.87 | 39.50 | 5,856,016 | +0.04(+0.11%) |
Aug 09, 2010 | 39.68 | 39.70 | 39.29 | 39.46 | 4,680,724 | -0.20(-0.50%) |
Aug 06, 2010 | 38.78 | 39.70 | 38.65 | 39.65 | 4,901,030 | +0.44(+1.12%) |
Aug 05, 2010 | 39.26 | 39.42 | 39.11 | 39.21 | 4,327,150 | -0.31(-0.79%) |
Aug 04, 2010 | 38.99 | 39.67 | 38.76 | 39.53 | 6,793,438 | +0.74(+1.92%) |
Aug 03, 2010 | 38.65 | 39.19 | 38.63 | 38.78 | 5,582,739 | -0.11(-0.29%) |