Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.36 | 42.48 | 41.31 | 42.26 | 1,067,618 | +0.80(+1.92%) |
Oct 28, 2010 | 42.06 | 42.33 | 40.92 | 41.46 | 666,932 | -0.27(-0.66%) |
Oct 27, 2010 | 41.71 | 42.29 | 41.26 | 41.73 | 1,167,497 | -0.92(-2.16%) |
Oct 25, 2010 | 42.73 | 43.21 | 42.59 | 42.65 | 733,484 | +0.35(+0.83%) |
Oct 22, 2010 | 42.73 | 42.73 | 42.11 | 42.30 | 661,819 | -0.28(-0.67%) |
Oct 21, 2010 | 42.83 | 43.47 | 41.56 | 42.59 | 637,198 | -0.06(-0.13%) |
Oct 20, 2010 | 41.70 | 43.04 | 41.56 | 42.64 | 1,055,812 | +1.08(+2.60%) |
Oct 19, 2010 | 41.57 | 42.26 | 41.20 | 41.56 | 1,192,611 | -0.56(-1.33%) |
Oct 18, 2010 | 41.25 | 42.21 | 41.08 | 42.12 | 1,301,455 | +0.94(+2.28%) |
Oct 15, 2010 | 41.63 | 41.65 | 40.90 | 41.18 | 1,069,137 | -0.05(-0.11%) |
Oct 14, 2010 | 42.04 | 42.15 | 40.92 | 41.23 | 1,584,555 | -0.97(-2.29%) |
Oct 13, 2010 | 42.22 | 42.63 | 41.94 | 42.20 | 1,317,673 | +0.40(+0.95%) |
Oct 12, 2010 | 41.23 | 41.89 | 40.97 | 41.80 | 1,075,680 | +0.51(+1.24%) |
Oct 11, 2010 | 41.42 | 41.62 | 41.08 | 41.29 | 1,204,473 | -0.08(-0.18%) |
Oct 08, 2010 | 41.36 | 41.55 | 41.10 | 41.36 | 1,237,868 | +0.01(+0.02%) |
Oct 07, 2010 | 41.81 | 41.81 | 41.15 | 41.36 | 1,196,275 | -0.18(-0.43%) |
Oct 06, 2010 | 42.36 | 42.42 | 41.20 | 41.54 | 1,476,586 | -0.97(-2.27%) |
Oct 05, 2010 | 42.59 | 42.78 | 41.77 | 42.50 | 1,171,327 | +0.27(+0.65%) |
Oct 04, 2010 | 41.26 | 42.23 | 41.26 | 42.23 | 1,327,304 | +0.64(+1.55%) |
Oct 01, 2010 | 41.58 | 41.62 | 40.48 | 41.58 | 1,571,588 | +0.87(+2.13%) |
Sep 30, 2010 | 40.50 | 40.95 | 39.62 | 40.71 | 7,860 | +0.51(+1.26%) |
Sep 29, 2010 | 40.58 | 40.62 | 40.03 | 40.21 | 992,454 | -0.50(-1.23%) |
Sep 28, 2010 | 40.46 | 41.04 | 39.90 | 40.71 | 7,469 | +0.04(+0.09%) |
Sep 27, 2010 | 41.02 | 41.11 | 40.29 | 40.67 | 856,437 | -0.34(-0.83%) |
Sep 24, 2010 | 40.59 | 41.18 | 40.42 | 41.01 | 1,348,118 | +1.13(+2.83%) |
Sep 23, 2010 | 39.89 | 41.40 | 39.57 | 39.89 | 112 | -1.70(-4.08%) |
Sep 22, 2010 | 42.52 | 42.80 | 41.40 | 41.58 | 1,099,989 | -1.08(-2.53%) |
Sep 21, 2010 | 42.75 | 43.25 | 42.42 | 42.66 | 1,626,905 | -0.10(-0.24%) |
Sep 20, 2010 | 41.37 | 43.13 | 41.14 | 42.77 | 1,711,780 | +1.69(+4.11%) |
Sep 17, 2010 | 41.08 | 41.13 | 40.47 | 41.08 | 1,170,880 | +0.06(+0.14%) |
Sep 15, 2010 | 40.70 | 41.37 | 40.40 | 41.02 | 929,256 | +0.22(+0.53%) |
Sep 14, 2010 | 40.64 | 41.24 | 40.33 | 40.81 | 1,372,416 | +0.05(+0.12%) |
Sep 13, 2010 | 40.63 | 41.03 | 40.37 | 40.76 | 1,334,797 | +0.75(+1.87%) |
Sep 10, 2010 | 40.28 | 40.34 | 39.83 | 40.01 | 1,017,781 | -0.12(-0.31%) |
Sep 09, 2010 | 41.45 | 41.62 | 39.93 | 40.13 | 1,314 | -0.54(-1.33%) |
Sep 08, 2010 | 40.68 | 41.19 | 40.58 | 40.67 | 15,090 | +0.23(+0.56%) |
Sep 07, 2010 | 41.34 | 41.48 | 40.40 | 40.45 | 145 | -1.26(-3.02%) |
Sep 03, 2010 | 41.71 | 42.14 | 41.22 | 41.71 | 1,407,205 | +0.36(+0.87%) |
Sep 02, 2010 | 41.07 | 41.63 | 40.45 | 41.35 | 2,151,495 | +0.36(+0.88%) |
Sep 01, 2010 | 40.01 | 41.24 | 39.69 | 40.99 | 2,522,265 | +1.89(+4.82%) |
Aug 31, 2010 | 39.10 | 39.33 | 37.87 | 39.10 | 9,620 | +0.76(+1.98%) |
Aug 30, 2010 | 38.52 | 39.17 | 38.33 | 38.34 | 1,317,872 | -0.34(-0.88%) |
Aug 27, 2010 | 38.68 | 38.72 | 37.02 | 38.68 | 1,108,931 | +0.68(+1.80%) |
Aug 26, 2010 | 38.00 | 38.37 | 37.48 | 38.00 | 1,947 | +0.12(+0.33%) |
Aug 25, 2010 | 36.90 | 38.02 | 36.82 | 37.88 | 2,632 | +0.61(+1.63%) |
Aug 24, 2010 | 36.66 | 37.72 | 36.39 | 37.27 | 182 | -0.13(-0.35%) |
Aug 23, 2010 | 37.93 | 38.06 | 37.26 | 37.40 | 786,005 | -0.31(-0.83%) |
Aug 20, 2010 | 37.63 | 37.91 | 37.24 | 37.72 | 833,610 | -0.07(-0.18%) |
Aug 19, 2010 | 38.45 | 38.53 | 37.58 | 37.78 | 42,220 | -0.76(-1.97%) |
Aug 18, 2010 | 38.51 | 38.78 | 37.62 | 38.54 | 36,227 | -0.15(-0.39%) |
Aug 17, 2010 | 37.57 | 39.10 | 37.25 | 38.69 | 45,521 | +1.66(+4.48%) |
Aug 16, 2010 | 36.97 | 37.50 | 36.55 | 37.03 | 1,589,457 | -0.21(-0.56%) |
Aug 13, 2010 | 37.24 | 37.82 | 36.88 | 37.24 | 1,386,691 | -0.06(-0.15%) |
Aug 12, 2010 | 37.03 | 37.73 | 36.67 | 37.30 | 1,987,881 | -0.42(-1.11%) |
Aug 11, 2010 | 38.18 | 38.98 | 37.21 | 37.72 | 4,109 | -1.74(-4.42%) |
Aug 10, 2010 | 39.46 | 39.89 | 38.75 | 39.46 | 39,861 | -0.11(-0.29%) |
Aug 09, 2010 | 39.85 | 40.45 | 39.08 | 39.57 | 1,878,425 | +0.02(+0.05%) |
Aug 06, 2010 | 39.55 | 39.63 | 38.43 | 39.55 | 1,318,958 | +0.32(+0.82%) |
Aug 05, 2010 | 39.48 | 40.18 | 39.19 | 39.23 | 37,966 | -0.76(-1.90%) |
Aug 04, 2010 | 40.38 | 40.46 | 39.61 | 39.99 | 62,084 | -0.11(-0.28%) |
Aug 03, 2010 | 40.80 | 40.88 | 39.98 | 40.10 | 2,632 | -0.96(-2.33%) |