Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.00 | 40.41 | 39.68 | 40.10 | 10,852,820 | +0.07(+0.17%) |
Oct 28, 2010 | 40.11 | 40.14 | 39.67 | 40.03 | 11,056,615 | +0.16(+0.39%) |
Oct 27, 2010 | 40.15 | 40.44 | 39.64 | 39.87 | 17,595,388 | -0.06(-0.15%) |
Oct 25, 2010 | 40.10 | 40.27 | 39.90 | 39.93 | 10,758,003 | -0.08(-0.20%) |
Oct 22, 2010 | 39.94 | 40.04 | 39.87 | 40.01 | 7,829,680 | +0.02(+0.06%) |
Oct 21, 2010 | 39.74 | 40.22 | 39.67 | 39.99 | 12,953,093 | +0.41(+1.05%) |
Oct 20, 2010 | 39.44 | 39.85 | 39.42 | 39.58 | 13,166,406 | +0.11(+0.28%) |
Oct 19, 2010 | 39.56 | 39.79 | 39.33 | 39.47 | 13,813,926 | -0.33(-0.82%) |
Oct 18, 2010 | 39.41 | 39.90 | 39.41 | 39.79 | 12,472,990 | +0.30(+0.77%) |
Oct 15, 2010 | 39.50 | 39.66 | 39.24 | 39.49 | 16,968,330 | +0.07(+0.19%) |
Oct 14, 2010 | 39.87 | 39.87 | 39.18 | 39.41 | 21,003,008 | -0.42(-1.06%) |
Oct 13, 2010 | 40.10 | 40.36 | 39.77 | 39.84 | 18,394,720 | -0.07(-0.19%) |
Oct 12, 2010 | 40.30 | 40.30 | 39.79 | 39.91 | 20,316,788 | -0.51(-1.26%) |
Oct 11, 2010 | 40.36 | 40.52 | 40.29 | 40.42 | 9,510,042 | +0.15(+0.37%) |
Oct 08, 2010 | 40.27 | 40.41 | 39.98 | 40.27 | 11,882,824 | +0.04(+0.09%) |
Oct 07, 2010 | 40.46 | 40.58 | 40.00 | 40.24 | 7,606 | -0.15(-0.37%) |
Oct 06, 2010 | 39.91 | 40.44 | 39.90 | 40.38 | 14,066,157 | +0.40(+1.00%) |
Oct 05, 2010 | 39.93 | 40.16 | 39.84 | 39.98 | 19,495 | +0.33(+0.84%) |
Oct 04, 2010 | 39.48 | 39.75 | 39.33 | 39.65 | 9,628,649 | +0.16(+0.39%) |
Oct 01, 2010 | 39.50 | 39.69 | 39.38 | 39.50 | 11,120,754 | -0.12(-0.31%) |
Sep 30, 2010 | 39.61 | 39.96 | 39.33 | 39.62 | 79,190 | +0.13(+0.32%) |
Sep 29, 2010 | 39.82 | 39.83 | 39.31 | 39.49 | 2,234 | -0.35(-0.87%) |
Sep 28, 2010 | 39.62 | 39.96 | 39.27 | 39.84 | 2,525 | +0.25(+0.64%) |
Sep 27, 2010 | 40.03 | 39.98 | 39.58 | 39.59 | 11,702,143 | -0.44(-1.11%) |
Sep 24, 2010 | 39.93 | 40.26 | 39.85 | 40.03 | 13,198,160 | +0.32(+0.80%) |
Sep 23, 2010 | 39.71 | 39.91 | 39.62 | 39.71 | 9,849,264 | -0.13(-0.32%) |
Sep 22, 2010 | 39.61 | 39.97 | 39.56 | 39.84 | 13,385,345 | +0.19(+0.47%) |
Sep 21, 2010 | 39.61 | 39.94 | 39.47 | 39.65 | 1,080 | +0.02(+0.06%) |
Sep 20, 2010 | 39.30 | 39.73 | 39.30 | 39.63 | 12,512,022 | +0.39(+1.00%) |
Sep 17, 2010 | 39.24 | 39.47 | 39.14 | 39.24 | 28,101,064 | +0.11(+0.28%) |
Sep 15, 2010 | 38.84 | 39.30 | 38.79 | 39.13 | 13,777,619 | +0.15(+0.38%) |
Sep 14, 2010 | 38.61 | 39.25 | 38.60 | 38.98 | 810 | +0.33(+0.86%) |
Sep 13, 2010 | 38.67 | 38.84 | 38.50 | 38.65 | 10,629,662 | +0.18(+0.46%) |
Sep 10, 2010 | 38.42 | 38.54 | 38.28 | 38.47 | 11,025,381 | +0.04(+0.12%) |
Sep 09, 2010 | 38.53 | 38.56 | 38.37 | 38.42 | 9,848,344 | +0.06(+0.15%) |
Sep 08, 2010 | 38.41 | 38.48 | 38.13 | 38.36 | 15,968 | -0.02(-0.06%) |
Sep 07, 2010 | 38.54 | 38.90 | 38.37 | 38.39 | 48,121 | +3.60(+10.34%) |
Sep 06, 2010 | 41.45 | 41.45 | 33.31 | 34.79 | 945 | -3.73(-9.68%) |
Sep 03, 2010 | 38.39 | 38.56 | 38.16 | 38.52 | 12,989,432 | +0.21(+0.54%) |
Sep 02, 2010 | 37.84 | 38.35 | 37.84 | 38.31 | 2,795 | +0.40(+1.05%) |
Sep 01, 2010 | 37.37 | 38.07 | 37.35 | 37.91 | 18,146,028 | +0.74(+1.99%) |
Aug 31, 2010 | 37.31 | 37.82 | 37.10 | 37.17 | 103,618 | -0.28(-0.75%) |
Aug 30, 2010 | 37.76 | 37.93 | 37.40 | 37.45 | 11,508,796 | -0.26(-0.69%) |
Aug 27, 2010 | 37.71 | 37.93 | 37.54 | 37.71 | 16,124,427 | -0.13(-0.35%) |
Aug 26, 2010 | 37.90 | 38.21 | 37.56 | 37.85 | 21,371 | -0.31(-0.81%) |
Aug 25, 2010 | 37.93 | 38.33 | 37.82 | 38.16 | 5,082 | +0.19(+0.49%) |
Aug 24, 2010 | 37.51 | 38.28 | 37.45 | 37.97 | 61,499 | +0.12(+0.31%) |
Aug 23, 2010 | 37.43 | 38.12 | 37.30 | 37.85 | 19,802,696 | +0.68(+1.83%) |
Aug 20, 2010 | 37.14 | 37.36 | 37.03 | 37.17 | 15,809,041 | +0.12(+0.32%) |
Aug 19, 2010 | 37.53 | 37.72 | 37.01 | 37.05 | 37,197 | -0.59(-1.57%) |
Aug 18, 2010 | 37.75 | 37.99 | 37.47 | 37.65 | 1,467 | -0.12(-0.31%) |
Aug 17, 2010 | 37.59 | 38.21 | 37.50 | 37.76 | 23,950 | +0.45(+1.21%) |
Aug 16, 2010 | 37.14 | 37.43 | 37.05 | 37.31 | 13,035,411 | +0.01(+0.02%) |
Aug 13, 2010 | 37.31 | 37.56 | 37.01 | 37.31 | 13,642,893 | -0.02(-0.06%) |
Aug 12, 2010 | 37.42 | 37.59 | 37.02 | 37.33 | 17,294,060 | -0.44(-1.16%) |
Aug 11, 2010 | 38.21 | 38.21 | 37.73 | 37.76 | 4,851 | -0.66(-1.73%) |
Aug 10, 2010 | 38.20 | 38.62 | 38.04 | 38.43 | 12,020,351 | +0.12(+0.31%) |
Aug 09, 2010 | 38.14 | 38.52 | 38.12 | 38.31 | 11,231,595 | +0.20(+0.52%) |
Aug 06, 2010 | 38.11 | 38.11 | 37.61 | 38.11 | 11,238,327 | +0.13(+0.33%) |
Aug 05, 2010 | 38.00 | 38.02 | 37.69 | 37.99 | 141 | +0.01(+0.04%) |
Aug 04, 2010 | 37.56 | 38.05 | 37.54 | 37.97 | 33,549 | +0.23(+0.60%) |
Aug 03, 2010 | 37.71 | 38.01 | 37.55 | 37.74 | 6,568 | -0.09(-0.23%) |