Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.94 | 45.22 | 44.72 | 45.01 | 14,600 | -0.88(-1.92%) |
Oct 28, 2010 | 45.99 | 46.02 | 45.50 | 45.89 | 7,577 | +0.43(+0.95%) |
Oct 27, 2010 | 45.58 | 45.81 | 45.03 | 45.46 | 20,575 | -0.99(-2.13%) |
Oct 25, 2010 | 46.12 | 46.89 | 46.02 | 46.45 | 13,825 | +1.11(+2.45%) |
Oct 22, 2010 | 46.01 | 46.01 | 45.21 | 45.34 | 18,648 | -0.67(-1.46%) |
Oct 21, 2010 | 46.00 | 47.44 | 45.80 | 46.01 | 34,398 | -2.49(-5.13%) |
Oct 20, 2010 | 46.98 | 48.50 | 46.98 | 48.50 | 31,750 | +3.15(+6.95%) |
Oct 19, 2010 | 46.35 | 46.35 | 45.35 | 45.35 | 17,993 | -1.10(-2.37%) |
Oct 18, 2010 | 45.96 | 46.45 | 45.65 | 46.45 | 25,203 | -2.26(-4.64%) |
Oct 15, 2010 | 48.97 | 49.03 | 48.46 | 48.71 | 41,467 | +2.34(+5.05%) |
Oct 14, 2010 | 46.58 | 47.13 | 46.10 | 46.37 | 29,645 | +0.87(+1.91%) |
Oct 13, 2010 | 45.40 | 45.50 | 44.76 | 45.50 | 74,204 | +0.17(+0.38%) |
Oct 12, 2010 | 45.13 | 45.53 | 44.92 | 45.33 | 50,856 | +2.77(+6.51%) |
Oct 11, 2010 | 42.29 | 42.56 | 42.05 | 42.56 | 8,958 | +0.42(+1.00%) |
Oct 08, 2010 | 42.14 | 42.20 | 41.84 | 42.14 | 6,950 | -0.37(-0.87%) |
Oct 07, 2010 | 42.34 | 42.70 | 42.24 | 42.51 | 269 | +0.29(+0.69%) |
Oct 06, 2010 | 42.24 | 42.36 | 42.01 | 42.22 | 8,554 | -0.44(-1.03%) |
Oct 05, 2010 | 42.03 | 42.66 | 42.03 | 42.66 | 14,943 | +1.23(+2.97%) |
Oct 04, 2010 | 41.99 | 41.99 | 41.33 | 41.43 | 10,895 | +0.13(+0.31%) |
Oct 01, 2010 | 41.30 | 41.55 | 41.21 | 41.30 | 7,557 | +0.09(+0.22%) |
Sep 30, 2010 | 41.24 | 41.38 | 40.98 | 41.21 | 407 | -0.18(-0.43%) |
Sep 29, 2010 | 41.26 | 41.39 | 40.91 | 41.39 | 24,787 | +0.23(+0.56%) |
Sep 28, 2010 | 41.23 | 41.26 | 40.69 | 41.16 | 530 | -0.52(-1.25%) |
Sep 27, 2010 | 41.90 | 41.90 | 41.56 | 41.68 | 26,307 | -1.25(-2.91%) |
Sep 24, 2010 | 42.31 | 42.93 | 42.31 | 42.93 | 22,648 | +1.15(+2.75%) |
Sep 23, 2010 | 41.98 | 42.42 | 41.69 | 41.78 | 186 | -0.45(-1.07%) |
Sep 22, 2010 | 42.23 | 42.56 | 42.04 | 42.23 | 10,501 | +0.08(+0.19%) |
Sep 21, 2010 | 42.38 | 42.56 | 42.04 | 42.15 | 594 | -0.52(-1.22%) |
Sep 20, 2010 | 42.07 | 42.67 | 42.01 | 42.67 | 25,417 | +1.02(+2.45%) |
Sep 17, 2010 | 41.65 | 42.11 | 41.46 | 41.65 | 13,801 | -0.10(-0.24%) |
Sep 15, 2010 | 41.54 | 41.96 | 41.24 | 41.75 | 12,616 | -0.42(-1.00%) |
Sep 14, 2010 | 42.14 | 42.45 | 42.10 | 42.17 | 469 | -0.08(-0.19%) |
Sep 13, 2010 | 42.10 | 42.44 | 42.03 | 42.25 | 12,134 | +0.75(+1.81%) |
Sep 10, 2010 | 41.72 | 41.72 | 41.01 | 41.50 | 14,910 | -0.08(-0.19%) |
Sep 09, 2010 | 41.64 | 41.90 | 41.51 | 41.58 | 392 | +1.16(+2.87%) |
Sep 08, 2010 | 40.42 | 40.55 | 40.21 | 40.42 | 390 | +0.56(+1.40%) |
Sep 07, 2010 | 40.51 | 40.51 | 39.86 | 39.86 | 9,046 | -0.86(-2.11%) |
Sep 03, 2010 | 40.55 | 41.03 | 40.55 | 40.72 | 11,523 | +0.49(+1.22%) |
Sep 02, 2010 | 40.18 | 40.28 | 40.04 | 40.23 | 9,630 | -0.57(-1.40%) |
Sep 01, 2010 | 39.89 | 40.80 | 39.85 | 40.80 | 17,779 | +1.84(+4.72%) |
Aug 31, 2010 | 38.87 | 39.23 | 38.57 | 38.96 | 150 | -0.34(-0.87%) |
Aug 30, 2010 | 39.96 | 39.96 | 39.25 | 39.30 | 18,767 | -2.09(-5.05%) |
Aug 27, 2010 | 41.39 | 41.51 | 40.48 | 41.39 | 16,184 | +1.03(+2.55%) |
Aug 26, 2010 | 40.51 | 41.19 | 40.15 | 40.36 | 9,753 | -0.85(-2.06%) |
Aug 25, 2010 | 40.80 | 41.44 | 40.80 | 41.21 | 13,906 | +1.28(+3.21%) |
Aug 24, 2010 | 39.70 | 40.20 | 39.70 | 39.93 | 262 | -0.60(-1.48%) |
Aug 23, 2010 | 41.13 | 41.13 | 40.53 | 40.53 | 19,713 | -1.84(-4.34%) |
Aug 20, 2010 | 41.89 | 42.40 | 41.89 | 42.37 | 16,133 | +0.59(+1.41%) |
Aug 19, 2010 | 42.41 | 42.41 | 41.56 | 41.78 | 104 | -0.61(-1.44%) |
Aug 18, 2010 | 42.45 | 42.62 | 42.09 | 42.39 | 260 | -0.25(-0.59%) |
Aug 17, 2010 | 42.75 | 42.82 | 42.23 | 42.64 | 315 | +0.21(+0.49%) |
Aug 16, 2010 | 42.09 | 42.52 | 41.99 | 42.43 | 34,122 | +0.63(+1.51%) |
Aug 13, 2010 | 41.80 | 42.01 | 41.55 | 41.80 | 19,095 | +1.33(+3.29%) |
Aug 12, 2010 | 40.20 | 40.84 | 40.18 | 40.47 | 31,566 | +0.54(+1.35%) |
Aug 11, 2010 | 40.68 | 40.68 | 39.89 | 39.93 | 17,974 | -1.42(-3.43%) |
Aug 10, 2010 | 41.45 | 41.60 | 41.15 | 41.35 | 18,125 | -1.11(-2.61%) |
Aug 09, 2010 | 42.11 | 42.49 | 42.07 | 42.46 | 19,566 | +1.77(+4.35%) |
Aug 06, 2010 | 40.69 | 40.88 | 40.31 | 40.69 | 10,008 | -1.43(-3.40%) |
Aug 05, 2010 | 41.86 | 42.26 | 41.76 | 42.12 | 11,693 | +0.12(+0.29%) |
Aug 04, 2010 | 41.51 | 42.00 | 41.38 | 42.00 | 741 | +2.28(+5.74%) |
Aug 03, 2010 | 39.46 | 39.87 | 39.46 | 39.72 | 144 | -0.17(-0.43%) |