Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.89 | 50.42 | 49.56 | 50.18 | 17,497,588 | +0.08(+0.16%) |
Oct 28, 2010 | 49.96 | 50.24 | 49.21 | 50.10 | 19,781,098 | +0.39(+0.78%) |
Oct 27, 2010 | 49.00 | 49.79 | 48.54 | 49.71 | 10,950,656 | +0.51(+1.04%) |
Oct 25, 2010 | 49.20 | 50.19 | 49.17 | 49.20 | 17,879,808 | +0.55(+1.12%) |
Oct 22, 2010 | 47.44 | 48.97 | 47.39 | 48.66 | 20,686,676 | +2.48(+5.38%) |
Oct 21, 2010 | 46.31 | 46.63 | 45.59 | 46.17 | 14,399,277 | +0.01(+0.03%) |
Oct 20, 2010 | 45.55 | 46.49 | 45.31 | 46.16 | 12,049,446 | +0.59(+1.29%) |
Oct 19, 2010 | 45.68 | 45.86 | 44.77 | 45.57 | 19,031,224 | -0.75(-1.61%) |
Oct 18, 2010 | 45.88 | 47.14 | 45.61 | 46.32 | 11,279,205 | +0.01(+0.02%) |
Oct 15, 2010 | 46.46 | 46.58 | 45.61 | 46.31 | 16,147,900 | +0.17(+0.37%) |
Oct 14, 2010 | 46.48 | 46.65 | 45.74 | 46.14 | 11,164,262 | -0.26(-0.56%) |
Oct 13, 2010 | 45.58 | 46.65 | 45.42 | 46.40 | 14,690,250 | +1.41(+3.13%) |
Oct 12, 2010 | 45.35 | 45.40 | 44.49 | 44.99 | 16,779,356 | -0.60(-1.32%) |
Oct 11, 2010 | 45.51 | 46.02 | 45.14 | 45.59 | 7,839,741 | -0.04(-0.09%) |
Oct 08, 2010 | 45.64 | 45.80 | 44.23 | 45.64 | 11,621,867 | +0.41(+0.91%) |
Oct 07, 2010 | 45.72 | 45.72 | 44.82 | 45.23 | 41,064 | -0.10(-0.22%) |
Oct 06, 2010 | 45.10 | 45.89 | 45.04 | 45.33 | 11,615,850 | +0.12(+0.27%) |
Oct 05, 2010 | 44.62 | 45.38 | 44.42 | 45.20 | 40,063 | +1.26(+2.88%) |
Oct 04, 2010 | 44.72 | 45.23 | 43.49 | 43.94 | 10,135,783 | -0.88(-1.97%) |
Oct 01, 2010 | 44.82 | 45.13 | 44.37 | 44.82 | 12,327,914 | +0.59(+1.33%) |
Sep 30, 2010 | 44.23 | 45.20 | 44.01 | 44.24 | 64,654 | +0.07(+0.15%) |
Sep 29, 2010 | 43.34 | 44.64 | 43.16 | 44.17 | 54,572 | +0.88(+2.04%) |
Sep 28, 2010 | 43.06 | 43.39 | 42.64 | 43.29 | 20,801 | +0.31(+0.72%) |
Sep 27, 2010 | 43.82 | 43.85 | 42.84 | 42.98 | 10,903,301 | -0.56(-1.29%) |
Sep 24, 2010 | 42.45 | 43.84 | 42.30 | 43.54 | 13,699,798 | +1.82(+4.35%) |
Sep 23, 2010 | 41.72 | 42.25 | 41.50 | 41.72 | 11,868,299 | -0.62(-1.47%) |
Sep 22, 2010 | 42.65 | 43.03 | 42.21 | 42.35 | 9,325,270 | -0.22(-0.52%) |
Sep 21, 2010 | 42.25 | 42.94 | 42.12 | 42.57 | 8,976 | +0.59(+1.40%) |
Sep 20, 2010 | 41.79 | 42.45 | 41.48 | 41.98 | 13,077,303 | +0.27(+0.64%) |
Sep 17, 2010 | 41.71 | 42.27 | 41.71 | 41.71 | 13,579,816 | -0.06(-0.15%) |
Sep 15, 2010 | 42.02 | 42.67 | 41.13 | 41.78 | 21,979,594 | -0.47(-1.12%) |
Sep 14, 2010 | 43.06 | 43.07 | 41.67 | 42.25 | 36,479 | -0.93(-2.16%) |
Sep 13, 2010 | 43.03 | 43.40 | 42.88 | 43.19 | 10,122,644 | +0.60(+1.42%) |
Sep 10, 2010 | 42.46 | 42.92 | 42.17 | 42.58 | 10,856,616 | +0.56(+1.33%) |
Sep 09, 2010 | 42.47 | 42.63 | 41.90 | 42.02 | 2,682 | +0.14(+0.33%) |
Sep 08, 2010 | 41.89 | 42.29 | 41.02 | 41.89 | 12,465,749 | +0.87(+2.12%) |
Sep 07, 2010 | 41.23 | 41.29 | 40.65 | 41.02 | 37,722 | -0.17(-0.42%) |
Sep 03, 2010 | 41.05 | 41.57 | 40.77 | 41.19 | 13,162,568 | +0.68(+1.68%) |
Sep 02, 2010 | 39.87 | 40.54 | 39.55 | 40.51 | 31,394 | +0.89(+2.25%) |
Sep 01, 2010 | 38.84 | 39.78 | 38.70 | 39.62 | 15,646,793 | +1.32(+3.45%) |
Aug 31, 2010 | 38.23 | 38.78 | 37.99 | 38.30 | 24,045 | -0.62(-1.59%) |
Aug 30, 2010 | 39.93 | 40.15 | 38.84 | 38.91 | 12,956,131 | -0.74(-1.86%) |
Aug 27, 2010 | 39.88 | 39.65 | 38.22 | 39.65 | 17,571,428 | +0.57(+1.46%) |
Aug 26, 2010 | 39.08 | 39.64 | 38.21 | 39.08 | 38,722 | -0.04(-0.09%) |
Aug 25, 2010 | 39.13 | 39.28 | 38.59 | 39.12 | 195,654 | -0.06(-0.15%) |
Aug 24, 2010 | 39.24 | 40.31 | 39.10 | 39.18 | 37,106 | -0.75(-1.88%) |
Aug 23, 2010 | 39.79 | 40.58 | 39.70 | 39.93 | 14,675,751 | -0.46(-1.13%) |
Aug 20, 2010 | 40.88 | 41.08 | 39.93 | 40.38 | 13,062,576 | -0.97(-2.35%) |
Aug 19, 2010 | 42.24 | 42.31 | 41.03 | 41.36 | 93,481 | -0.97(-2.30%) |
Aug 18, 2010 | 42.97 | 43.04 | 42.00 | 42.33 | 84,440 | -0.81(-1.87%) |
Aug 17, 2010 | 42.92 | 43.62 | 42.66 | 43.14 | 17,977 | +0.67(+1.58%) |
Aug 16, 2010 | 41.85 | 42.79 | 41.77 | 42.47 | 8,351,150 | +0.44(+1.04%) |
Aug 13, 2010 | 42.03 | 42.80 | 42.00 | 42.03 | 7,836,946 | -0.35(-0.83%) |
Aug 12, 2010 | 42.01 | 42.84 | 41.94 | 42.38 | 10,909,393 | -0.57(-1.33%) |
Aug 11, 2010 | 43.62 | 43.69 | 42.65 | 42.95 | 30,158 | -1.39(-3.13%) |
Aug 10, 2010 | 44.34 | 44.73 | 43.75 | 44.34 | 73,035 | -0.38(-0.85%) |
Aug 09, 2010 | 44.95 | 45.20 | 44.66 | 44.72 | 6,511,764 | +0.13(+0.29%) |
Aug 06, 2010 | 44.59 | 45.27 | 43.94 | 44.59 | 9,998,728 | -0.66(-1.45%) |
Aug 05, 2010 | 44.80 | 45.26 | 44.30 | 45.25 | 8,167,532 | +0.24(+0.54%) |
Aug 04, 2010 | 44.97 | 45.58 | 44.60 | 45.00 | 39,453 | +0.04(+0.10%) |
Aug 03, 2010 | 44.23 | 45.33 | 44.23 | 44.96 | 80,736 | +0.09(+0.19%) |