Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.83 | 43.25 | 42.80 | 43.06 | 16,789,678 | +0.26(+0.60%) |
Oct 28, 2010 | 42.76 | 43.05 | 42.72 | 42.80 | 13,629,011 | +0.07(+0.17%) |
Oct 27, 2010 | 42.90 | 42.91 | 42.49 | 42.73 | 19,714,380 | -0.31(-0.72%) |
Oct 25, 2010 | 43.17 | 43.22 | 43.00 | 43.04 | 13,179,674 | +0.09(+0.22%) |
Oct 22, 2010 | 43.03 | 43.15 | 42.76 | 42.94 | 8,759,793 | -0.07(-0.17%) |
Oct 21, 2010 | 43.07 | 43.34 | 42.40 | 43.02 | 14,193,024 | +0.09(+0.22%) |
Oct 20, 2010 | 42.59 | 43.09 | 42.52 | 42.92 | 15,276,736 | +0.45(+1.07%) |
Oct 19, 2010 | 42.33 | 42.72 | 42.28 | 42.47 | 18,014,898 | -0.11(-0.27%) |
Oct 18, 2010 | 42.27 | 42.70 | 42.10 | 42.58 | 17,039,728 | +0.40(+0.94%) |
Oct 15, 2010 | 42.33 | 42.35 | 42.05 | 42.19 | 14,796,130 | -0.03(-0.06%) |
Oct 14, 2010 | 42.12 | 42.24 | 42.02 | 42.21 | 13,054,765 | +0.11(+0.27%) |
Oct 13, 2010 | 41.83 | 42.30 | 41.73 | 42.10 | 14,743,367 | +0.41(+0.98%) |
Oct 12, 2010 | 41.68 | 41.80 | 41.38 | 41.69 | 37,156,232 | -0.08(-0.19%) |
Oct 11, 2010 | 41.62 | 41.82 | 41.58 | 41.77 | 11,046,924 | +0.19(+0.45%) |
Oct 08, 2010 | 41.58 | 41.67 | 40.94 | 41.58 | 45,665,604 | +0.71(+1.74%) |
Oct 07, 2010 | 41.00 | 41.10 | 40.83 | 40.87 | 8,227 | -0.05(-0.12%) |
Oct 06, 2010 | 40.83 | 41.00 | 40.53 | 40.91 | 10,757,264 | +0.03(+0.08%) |
Oct 05, 2010 | 40.51 | 40.94 | 40.32 | 40.88 | 24,419 | +0.58(+1.43%) |
Oct 04, 2010 | 40.34 | 40.57 | 40.12 | 40.30 | 17,290,340 | -0.13(-0.33%) |
Oct 01, 2010 | 40.44 | 40.58 | 40.30 | 40.44 | 15,258,414 | +0.13(+0.31%) |
Sep 30, 2010 | 40.31 | 40.77 | 40.22 | 40.31 | 19,491,624 | -0.19(-0.46%) |
Sep 29, 2010 | 40.64 | 40.74 | 40.35 | 40.50 | 14,444,771 | -0.25(-0.61%) |
Sep 28, 2010 | 41.01 | 41.09 | 40.57 | 40.75 | 3,078 | -0.28(-0.69%) |
Sep 27, 2010 | 41.30 | 41.47 | 41.02 | 41.03 | 15,299,783 | -0.40(-0.97%) |
Sep 24, 2010 | 41.34 | 41.54 | 41.24 | 41.43 | 15,776,060 | +0.28(+0.69%) |
Sep 23, 2010 | 41.15 | 41.39 | 41.10 | 41.15 | 15,034,862 | -0.38(-0.92%) |
Sep 22, 2010 | 41.36 | 41.67 | 41.28 | 41.53 | 14,346,620 | +0.18(+0.44%) |
Sep 21, 2010 | 41.30 | 41.58 | 41.16 | 41.35 | 16,816,532 | +0.06(+0.15%) |
Sep 20, 2010 | 41.01 | 41.40 | 40.94 | 41.29 | 13,474,902 | +0.31(+0.75%) |
Sep 17, 2010 | 40.98 | 41.32 | 40.87 | 40.98 | 26,478,574 | -0.09(-0.23%) |
Sep 15, 2010 | 40.71 | 41.28 | 40.69 | 41.08 | 13,671,682 | +0.32(+0.78%) |
Sep 14, 2010 | 40.59 | 40.96 | 40.55 | 40.76 | 595 | +0.11(+0.26%) |
Sep 13, 2010 | 40.77 | 40.83 | 40.48 | 40.65 | 14,591,676 | +0.05(+0.13%) |
Sep 10, 2010 | 40.67 | 40.75 | 40.52 | 40.60 | 10,977,973 | +0.07(+0.18%) |
Sep 09, 2010 | 40.78 | 40.79 | 40.47 | 40.53 | 446 | -0.05(-0.13%) |
Sep 08, 2010 | 40.43 | 40.67 | 40.43 | 40.58 | 697 | +0.15(+0.38%) |
Sep 07, 2010 | 40.34 | 40.63 | 40.28 | 40.42 | 22,278 | -0.10(-0.25%) |
Sep 03, 2010 | 40.51 | 40.67 | 40.22 | 40.53 | 13,349,511 | +0.15(+0.37%) |
Sep 02, 2010 | 40.16 | 40.53 | 40.14 | 40.38 | 788 | +0.18(+0.45%) |
Sep 01, 2010 | 40.26 | 40.36 | 40.01 | 40.20 | 21,942,032 | +0.18(+0.45%) |
Aug 31, 2010 | 39.99 | 40.16 | 39.83 | 40.01 | 112,062 | +0.06(+0.15%) |
Aug 30, 2010 | 40.14 | 40.27 | 39.89 | 39.95 | 12,089,041 | -0.24(-0.60%) |
Aug 27, 2010 | 40.20 | 40.28 | 39.83 | 40.20 | 15,349,288 | +0.20(+0.50%) |
Aug 26, 2010 | 39.99 | 40.27 | 39.93 | 39.99 | 11,424 | -0.11(-0.28%) |
Aug 25, 2010 | 40.19 | 40.26 | 39.93 | 40.11 | 5,596 | +0.01(+0.02%) |
Aug 24, 2010 | 40.13 | 40.34 | 40.05 | 40.10 | 69,477 | -0.25(-0.62%) |
Aug 23, 2010 | 40.34 | 40.59 | 40.24 | 40.35 | 12,598,644 | +0.03(+0.08%) |
Aug 20, 2010 | 40.29 | 40.44 | 40.11 | 40.32 | 18,013,754 | -0.14(-0.35%) |
Aug 19, 2010 | 40.70 | 40.75 | 40.23 | 40.46 | 20,357 | -0.38(-0.92%) |
Aug 18, 2010 | 40.44 | 41.04 | 40.36 | 40.83 | 446 | +0.31(+0.76%) |
Aug 17, 2010 | 40.54 | 40.95 | 40.28 | 40.53 | 25,495 | +0.35(+0.87%) |
Aug 16, 2010 | 40.08 | 40.46 | 39.87 | 40.18 | 19,545,792 | -0.03(-0.08%) |
Aug 13, 2010 | 40.21 | 40.73 | 40.12 | 40.21 | 13,103,484 | -0.11(-0.28%) |
Aug 12, 2010 | 40.32 | 40.65 | 39.91 | 40.32 | 17,228,838 | -0.19(-0.46%) |
Aug 11, 2010 | 40.45 | 40.76 | 40.33 | 40.51 | 5,076 | +0.03(+0.08%) |
Aug 10, 2010 | 40.46 | 40.48 | 40.38 | 40.48 | 4,686 | -0.11(-0.26%) |
Aug 09, 2010 | 40.59 | 40.89 | 40.24 | 40.59 | 16,520,753 | +0.24(+0.60%) |
Aug 06, 2010 | 40.34 | 40.36 | 39.77 | 40.34 | 18,819,204 | +0.11(+0.27%) |
Aug 05, 2010 | 40.03 | 40.46 | 39.94 | 40.24 | 18,775,606 | +0.21(+0.52%) |
Aug 04, 2010 | 40.38 | 40.71 | 40.03 | 40.03 | 1,859 | -0.26(-0.65%) |
Aug 03, 2010 | 40.24 | 40.46 | 40.03 | 40.29 | 8,555 | -1.42(-3.42%) |