Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.04 | 40.62 | 40.02 | 40.36 | 883,774 | +0.16(+0.39%) |
Oct 28, 2010 | 41.35 | 41.68 | 39.84 | 40.20 | 1,195,690 | -1.00(-2.42%) |
Oct 27, 2010 | 41.91 | 42.22 | 41.15 | 41.20 | 1,459,165 | +0.50(+1.24%) |
Oct 25, 2010 | 40.94 | 41.13 | 40.35 | 40.70 | 930,364 | -0.32(-0.78%) |
Oct 22, 2010 | 41.15 | 41.32 | 40.42 | 41.02 | 1,023,887 | -0.11(-0.27%) |
Oct 21, 2010 | 40.90 | 42.43 | 40.45 | 41.13 | 6,213,785 | -6.39(-13.45%) |
Oct 20, 2010 | 47.13 | 48.26 | 46.91 | 47.52 | 377,900 | +0.52(+1.11%) |
Oct 19, 2010 | 47.45 | 48.07 | 46.69 | 47.00 | 726,383 | -1.06(-2.21%) |
Oct 18, 2010 | 48.32 | 48.60 | 47.71 | 48.06 | 299,474 | -0.19(-0.40%) |
Oct 15, 2010 | 49.54 | 49.56 | 48.21 | 48.25 | 744,460 | -0.71(-1.46%) |
Oct 14, 2010 | 48.75 | 49.39 | 48.43 | 48.97 | 944,555 | -1.02(-2.03%) |
Oct 13, 2010 | 52.23 | 52.79 | 49.88 | 49.98 | 1,173,662 | -1.81(-3.50%) |
Oct 12, 2010 | 48.98 | 51.93 | 48.73 | 51.80 | 1,944,786 | +2.84(+5.80%) |
Oct 11, 2010 | 50.75 | 52.08 | 48.94 | 48.96 | 2,275,782 | +1.17(+2.45%) |
Oct 08, 2010 | 46.78 | 48.27 | 46.71 | 47.78 | 611,501 | +1.11(+2.37%) |
Oct 07, 2010 | 45.99 | 46.94 | 45.35 | 46.68 | 459,356 | +0.80(+1.74%) |
Oct 06, 2010 | 47.48 | 47.60 | 44.66 | 45.88 | 1,157,746 | -1.70(-3.58%) |
Oct 05, 2010 | 46.80 | 48.08 | 46.62 | 47.58 | 740,405 | +1.32(+2.85%) |
Oct 04, 2010 | 47.50 | 47.60 | 45.83 | 46.26 | 864,681 | -0.87(-1.85%) |
Oct 01, 2010 | 45.93 | 48.00 | 45.83 | 47.13 | 1,997,591 | +2.46(+5.52%) |
Sep 30, 2010 | 44.88 | 45.29 | 43.77 | 44.67 | 1,051,690 | -0.29(-0.65%) |
Sep 29, 2010 | 45.39 | 46.25 | 44.62 | 44.96 | 1,467,368 | -0.17(-0.39%) |
Sep 28, 2010 | 45.71 | 45.71 | 44.24 | 45.14 | 1,008,194 | -0.34(-0.75%) |
Sep 27, 2010 | 44.93 | 45.80 | 44.51 | 45.48 | 719,076 | +0.57(+1.26%) |
Sep 24, 2010 | 44.36 | 45.34 | 44.32 | 44.91 | 697,450 | +1.12(+2.55%) |
Sep 23, 2010 | 43.85 | 44.32 | 43.48 | 43.79 | 588,452 | -0.38(-0.87%) |
Sep 22, 2010 | 44.31 | 44.94 | 43.06 | 44.18 | 611,844 | -0.45(-1.01%) |
Sep 21, 2010 | 44.95 | 45.45 | 44.32 | 44.62 | 665,028 | -0.49(-1.10%) |
Sep 20, 2010 | 44.72 | 45.21 | 43.94 | 45.12 | 509,494 | +0.55(+1.23%) |
Sep 17, 2010 | 44.69 | 44.91 | 43.61 | 44.57 | 961,649 | -0.98(-2.15%) |
Sep 15, 2010 | 45.63 | 45.74 | 45.04 | 45.55 | 584,489 | -0.12(-0.26%) |
Sep 14, 2010 | 45.07 | 46.31 | 45.06 | 45.67 | 511,637 | +0.60(+1.34%) |
Sep 13, 2010 | 44.05 | 45.30 | 43.82 | 45.06 | 546,908 | +1.36(+3.12%) |
Sep 10, 2010 | 43.71 | 44.18 | 43.56 | 43.70 | 393,840 | +0.09(+0.21%) |
Sep 09, 2010 | 43.71 | 43.97 | 43.38 | 43.61 | 468,105 | +0.46(+1.06%) |
Sep 08, 2010 | 42.68 | 43.52 | 42.41 | 43.15 | 490,296 | +0.46(+1.07%) |
Sep 07, 2010 | 43.51 | 43.79 | 42.59 | 42.69 | 491,176 | -0.95(-2.18%) |
Sep 03, 2010 | 42.76 | 44.35 | 42.76 | 43.64 | 568,219 | +1.23(+2.89%) |
Sep 02, 2010 | 41.13 | 42.74 | 41.00 | 42.42 | 428,035 | +1.36(+3.32%) |
Sep 01, 2010 | 40.54 | 41.39 | 40.37 | 41.05 | 860,367 | +1.06(+2.66%) |
Aug 31, 2010 | 40.52 | 41.34 | 39.63 | 39.99 | 511,058 | -0.50(-1.24%) |
Aug 30, 2010 | 40.41 | 41.17 | 40.33 | 40.49 | 578,177 | -0.10(-0.25%) |
Aug 27, 2010 | 40.81 | 41.34 | 39.78 | 40.59 | 769,865 | +0.15(+0.36%) |
Aug 26, 2010 | 40.68 | 40.94 | 40.13 | 40.45 | 627,844 | -0.17(-0.43%) |
Aug 25, 2010 | 39.65 | 40.99 | 39.44 | 40.62 | 866,657 | +0.75(+1.88%) |
Aug 24, 2010 | 40.21 | 40.27 | 38.93 | 39.87 | 533,438 | -0.78(-1.92%) |
Aug 23, 2010 | 41.19 | 41.82 | 40.59 | 40.65 | 589,214 | -0.42(-1.03%) |
Aug 20, 2010 | 41.12 | 41.51 | 40.07 | 41.07 | 591,667 | -0.33(-0.80%) |
Aug 19, 2010 | 39.10 | 42.01 | 39.09 | 41.40 | 2,523,376 | +2.81(+7.29%) |
Aug 18, 2010 | 38.01 | 39.59 | 38.01 | 38.59 | 984,477 | +0.65(+1.71%) |
Aug 17, 2010 | 37.89 | 38.79 | 37.64 | 37.94 | 494,321 | +0.45(+1.20%) |
Aug 16, 2010 | 36.73 | 37.78 | 36.49 | 37.49 | 860,796 | +0.60(+1.64%) |
Aug 13, 2010 | 37.90 | 38.19 | 36.88 | 36.88 | 666,295 | -1.13(-2.96%) |
Aug 12, 2010 | 37.04 | 38.65 | 36.65 | 38.01 | 679,140 | +0.49(+1.29%) |
Aug 11, 2010 | 37.54 | 38.11 | 37.27 | 37.53 | 654,161 | -0.79(-2.06%) |
Aug 10, 2010 | 38.42 | 38.95 | 38.05 | 38.31 | 460,376 | -0.64(-1.65%) |
Aug 09, 2010 | 38.30 | 39.70 | 38.03 | 38.95 | 485,152 | +0.94(+2.48%) |
Aug 06, 2010 | 37.64 | 38.32 | 36.97 | 38.01 | 489,262 | -0.31(-0.81%) |
Aug 05, 2010 | 37.97 | 38.57 | 36.82 | 38.32 | 636,340 | -0.11(-0.29%) |
Aug 04, 2010 | 37.76 | 38.52 | 37.25 | 38.43 | 548,122 | +0.88(+2.34%) |
Aug 03, 2010 | 38.07 | 38.08 | 36.59 | 37.55 | 677,653 | -0.66(-1.73%) |