Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.90 | 42.06 | 41.82 | 42.02 | 4,382 | -0.05(-0.12%) |
Oct 28, 2010 | 42.05 | 42.12 | 41.84 | 42.07 | 5,672 | +0.21(+0.49%) |
Oct 27, 2010 | 41.91 | 41.91 | 41.54 | 41.87 | 11,430 | -0.41(-0.98%) |
Oct 25, 2010 | 42.58 | 42.66 | 42.28 | 42.28 | 4,361 | +0.18(+0.43%) |
Oct 22, 2010 | 41.95 | 42.10 | 41.92 | 42.10 | 95,231 | +0.40(+0.95%) |
Oct 21, 2010 | 41.98 | 41.98 | 41.44 | 41.70 | 7,347 | +0.16(+0.40%) |
Oct 20, 2010 | 41.04 | 41.63 | 41.00 | 41.54 | 5,748 | +0.68(+1.66%) |
Oct 19, 2010 | 41.11 | 41.32 | 40.67 | 40.86 | 14,969 | -0.85(-2.04%) |
Oct 18, 2010 | 41.49 | 41.78 | 41.49 | 41.71 | 25,451 | +0.12(+0.28%) |
Oct 15, 2010 | 41.82 | 41.82 | 41.44 | 41.59 | 30,284 | +0.04(+0.10%) |
Oct 14, 2010 | 41.48 | 41.72 | 41.39 | 41.55 | 25,862 | -0.04(-0.10%) |
Oct 13, 2010 | 41.52 | 41.76 | 41.52 | 41.59 | 48,836 | +0.26(+0.62%) |
Oct 12, 2010 | 40.80 | 41.35 | 40.80 | 41.34 | 80,245 | +0.23(+0.56%) |
Oct 11, 2010 | 41.15 | 41.27 | 41.06 | 41.10 | 3,321 | -0.07(-0.18%) |
Oct 08, 2010 | 41.18 | 41.18 | 41.10 | 41.18 | 10,781 | +0.43(+1.06%) |
Oct 07, 2010 | 40.99 | 40.99 | 40.66 | 40.75 | 1,855 | +0.03(+0.08%) |
Oct 06, 2010 | 40.80 | 40.80 | 40.61 | 40.71 | 4,113 | -0.04(-0.10%) |
Oct 05, 2010 | 40.28 | 40.77 | 40.28 | 40.76 | 1,039 | +0.96(+2.40%) |
Oct 04, 2010 | 39.97 | 39.97 | 39.63 | 39.80 | 4,067 | -0.38(-0.94%) |
Oct 01, 2010 | 40.17 | 40.25 | 39.87 | 40.17 | 24,804 | +0.05(+0.12%) |
Sep 30, 2010 | 40.60 | 40.60 | 39.79 | 40.13 | 20,406 | -0.01(-0.03%) |
Sep 29, 2010 | 40.32 | 40.32 | 40.06 | 40.14 | 11,285 | -0.14(-0.36%) |
Sep 28, 2010 | 40.13 | 40.28 | 40.13 | 40.28 | 2,984 | +0.14(+0.36%) |
Sep 27, 2010 | 40.19 | 40.19 | 40.01 | 40.14 | 6,056 | -0.02(-0.05%) |
Sep 24, 2010 | 39.66 | 40.17 | 39.66 | 40.16 | 2,800 | +1.14(+2.92%) |
Sep 23, 2010 | 39.14 | 39.46 | 38.91 | 39.02 | 19,321 | -0.36(-0.92%) |
Sep 22, 2010 | 39.69 | 39.69 | 39.25 | 39.38 | 10,944 | -0.28(-0.71%) |
Sep 21, 2010 | 39.45 | 39.79 | 39.45 | 39.66 | 1,545 | -0.05(-0.13%) |
Sep 20, 2010 | 39.09 | 39.72 | 39.09 | 39.71 | 6,361 | +0.80(+2.05%) |
Sep 17, 2010 | 38.91 | 39.11 | 38.85 | 38.91 | 17,929 | +0.15(+0.39%) |
Sep 15, 2010 | 38.70 | 38.81 | 38.51 | 38.76 | 122,220 | +0.06(+0.14%) |
Sep 14, 2010 | 38.61 | 38.73 | 38.61 | 38.71 | 5,052 | +0.30(+0.77%) |
Sep 13, 2010 | 38.45 | 38.55 | 38.33 | 38.41 | 2,600 | +0.37(+0.96%) |
Sep 10, 2010 | 38.02 | 38.05 | 37.99 | 38.05 | 938 | +0.30(+0.79%) |
Sep 09, 2010 | 37.85 | 37.85 | 37.72 | 37.75 | 685 | +0.20(+0.54%) |
Sep 08, 2010 | 37.36 | 37.67 | 37.36 | 37.54 | 3,730 | +0.20(+0.55%) |
Sep 07, 2010 | 37.74 | 37.74 | 37.31 | 37.34 | 19,032 | -0.53(-1.40%) |
Sep 03, 2010 | 37.84 | 37.96 | 37.59 | 37.87 | 21,892 | +0.44(+1.17%) |
Sep 02, 2010 | 37.13 | 37.43 | 37.09 | 37.43 | 8,443 | +0.50(+1.36%) |
Sep 01, 2010 | 36.36 | 36.94 | 36.36 | 36.93 | 5,602 | +1.28(+3.60%) |
Aug 31, 2010 | 35.51 | 36.01 | 35.49 | 35.65 | 4,663 | -0.08(-0.23%) |
Aug 30, 2010 | 35.72 | 35.73 | 35.71 | 35.73 | 964 | -0.55(-1.51%) |
Aug 27, 2010 | 36.28 | 36.28 | 35.59 | 36.28 | 1,934 | +0.67(+1.89%) |
Aug 26, 2010 | 35.97 | 35.97 | 35.61 | 35.61 | 2,080 | -0.22(-0.62%) |
Aug 25, 2010 | 35.28 | 35.83 | 35.24 | 35.83 | 1,942 | +0.19(+0.54%) |
Aug 24, 2010 | 35.64 | 35.77 | 35.54 | 35.64 | 3,371 | -0.54(-1.49%) |
Aug 23, 2010 | 36.60 | 36.73 | 36.17 | 36.18 | 24,085 | -0.17(-0.48%) |
Aug 20, 2010 | 36.35 | 36.35 | 36.02 | 36.35 | 2,514 | -0.21(-0.56%) |
Aug 19, 2010 | 36.99 | 37.07 | 36.47 | 36.56 | 3,432 | -0.69(-1.85%) |
Aug 18, 2010 | 36.91 | 37.41 | 36.91 | 37.25 | 8,208 | +0.31(+0.85%) |
Aug 17, 2010 | 36.72 | 37.08 | 35.17 | 36.93 | 3,402 | +0.61(+1.67%) |
Aug 16, 2010 | 36.01 | 36.54 | 36.00 | 36.33 | 29,566 | +0.12(+0.32%) |
Aug 13, 2010 | 36.21 | 36.39 | 36.21 | 36.21 | 2,095 | -0.32(-0.87%) |
Aug 12, 2010 | 36.28 | 36.53 | 36.15 | 36.53 | 3,232 | -0.16(-0.42%) |
Aug 11, 2010 | 37.17 | 37.17 | 36.67 | 36.68 | 4,525 | -1.34(-3.53%) |
Aug 10, 2010 | 37.89 | 38.03 | 37.62 | 38.03 | 3,317 | -0.32(-0.84%) |
Aug 09, 2010 | 38.27 | 38.35 | 38.14 | 38.35 | 22,592 | +0.23(+0.61%) |
Aug 06, 2010 | 38.12 | 38.14 | 37.71 | 38.12 | 58,481 | -0.10(-0.26%) |
Aug 05, 2010 | 37.99 | 38.24 | 37.99 | 38.22 | 6,134 | +0.14(+0.37%) |
Aug 04, 2010 | 37.80 | 38.11 | 37.80 | 38.08 | 8,301 | +0.19(+0.50%) |
Aug 03, 2010 | 37.97 | 37.97 | 37.59 | 37.89 | 29,106 | -0.28(-0.73%) |