Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.99 | 43.59 | 42.99 | 43.38 | 2,764,357 | +0.38(+0.89%) |
Oct 28, 2010 | 43.07 | 43.15 | 42.75 | 42.99 | 2,510,353 | +0.37(+0.87%) |
Oct 27, 2010 | 42.47 | 42.76 | 42.19 | 42.62 | 3,060,451 | -0.42(-0.98%) |
Oct 25, 2010 | 43.30 | 43.54 | 42.98 | 43.05 | 4,379,795 | +0.20(+0.48%) |
Oct 22, 2010 | 42.64 | 42.89 | 42.43 | 42.84 | 2,506,185 | +0.26(+0.62%) |
Oct 21, 2010 | 42.53 | 43.02 | 42.14 | 42.58 | 3,262,690 | +0.26(+0.62%) |
Oct 20, 2010 | 41.74 | 42.47 | 41.67 | 42.31 | 4,576,183 | +0.74(+1.78%) |
Oct 19, 2010 | 41.58 | 42.20 | 41.38 | 41.58 | 3,611,447 | -0.83(-1.96%) |
Oct 18, 2010 | 42.00 | 42.75 | 41.95 | 42.40 | 2,916,497 | +0.24(+0.57%) |
Oct 15, 2010 | 42.70 | 42.70 | 41.94 | 42.16 | 3,439,318 | -0.12(-0.29%) |
Oct 14, 2010 | 42.30 | 42.50 | 42.10 | 42.28 | 2,736,000 | -0.15(-0.36%) |
Oct 13, 2010 | 42.28 | 42.65 | 42.04 | 42.43 | 3,010,721 | +0.60(+1.42%) |
Oct 12, 2010 | 41.66 | 41.92 | 41.34 | 41.84 | 2,312,912 | -0.02(-0.05%) |
Oct 11, 2010 | 41.83 | 42.05 | 41.64 | 41.86 | 1,754,857 | +0.08(+0.18%) |
Oct 08, 2010 | 41.79 | 41.88 | 41.12 | 41.79 | 3,095,790 | +0.72(+1.76%) |
Oct 07, 2010 | 42.00 | 42.00 | 41.05 | 41.06 | 4,374,387 | -0.59(-1.41%) |
Oct 06, 2010 | 41.47 | 41.67 | 41.34 | 41.65 | 3,203,997 | +0.22(+0.53%) |
Oct 05, 2010 | 41.37 | 41.58 | 41.08 | 41.43 | 3,781,687 | +0.62(+1.51%) |
Oct 04, 2010 | 40.66 | 40.88 | 40.41 | 40.81 | 3,939,202 | +0.17(+0.41%) |
Oct 01, 2010 | 40.65 | 40.75 | 40.25 | 40.65 | 2,484,169 | +0.69(+1.72%) |
Sep 30, 2010 | 40.26 | 40.48 | 39.75 | 39.96 | 3,683,121 | -0.10(-0.24%) |
Sep 29, 2010 | 40.20 | 40.35 | 39.96 | 40.06 | 2,921,527 | -0.14(-0.36%) |
Sep 28, 2010 | 40.02 | 40.26 | 39.67 | 40.20 | 4,405,885 | +0.31(+0.78%) |
Sep 27, 2010 | 39.99 | 40.16 | 39.84 | 39.89 | 1,975,434 | -0.20(-0.49%) |
Sep 24, 2010 | 40.16 | 40.27 | 39.89 | 40.09 | 2,786,411 | +0.57(+1.43%) |
Sep 23, 2010 | 39.40 | 39.91 | 39.25 | 39.52 | 2,769,152 | -0.07(-0.17%) |
Sep 22, 2010 | 39.58 | 39.83 | 39.39 | 39.59 | 3,332,679 | +0.07(+0.17%) |
Sep 21, 2010 | 39.52 | 39.67 | 39.18 | 39.52 | 3,223,498 | +0.26(+0.65%) |
Sep 20, 2010 | 39.10 | 39.40 | 38.91 | 39.27 | 3,018,756 | +0.38(+0.97%) |
Sep 17, 2010 | 38.89 | 39.21 | 38.69 | 38.89 | 1,755,202 | -0.10(-0.25%) |
Sep 15, 2010 | 38.79 | 39.03 | 38.63 | 38.99 | 2,706,849 | +0.11(+0.29%) |
Sep 14, 2010 | 38.51 | 39.03 | 38.38 | 38.88 | 3,102,513 | +0.26(+0.66%) |
Sep 13, 2010 | 38.66 | 38.74 | 38.39 | 38.62 | 3,692,069 | +0.56(+1.47%) |
Sep 10, 2010 | 37.83 | 38.14 | 37.74 | 38.06 | 2,436,600 | +0.37(+0.98%) |
Sep 09, 2010 | 38.02 | 38.17 | 37.49 | 37.69 | 2,908,651 | +0.14(+0.38%) |
Sep 08, 2010 | 37.63 | 37.90 | 37.47 | 37.55 | 2,606,147 | +0.14(+0.36%) |
Sep 07, 2010 | 37.76 | 37.83 | 37.37 | 37.41 | 3,837,982 | -0.63(-1.65%) |
Sep 03, 2010 | 37.97 | 38.46 | 37.91 | 38.04 | 3,804,089 | +0.37(+0.98%) |
Sep 02, 2010 | 37.46 | 37.69 | 37.25 | 37.67 | 3,316,483 | +0.32(+0.87%) |
Sep 01, 2010 | 36.82 | 37.53 | 36.63 | 37.34 | 6,386,077 | +1.24(+3.43%) |
Aug 31, 2010 | 36.10 | 36.30 | 35.78 | 36.11 | 8,884 | +0.05(+0.15%) |
Aug 30, 2010 | 36.63 | 36.67 | 35.98 | 36.05 | 3,614,422 | -0.06(-0.17%) |
Aug 27, 2010 | 36.11 | 36.85 | 35.88 | 36.12 | 3,863,809 | -0.39(-1.07%) |
Aug 26, 2010 | 36.51 | 36.93 | 35.92 | 36.51 | 1,989 | -0.06(-0.16%) |
Aug 25, 2010 | 36.22 | 36.64 | 35.66 | 36.57 | 8,478,811 | +0.02(+0.04%) |
Aug 24, 2010 | 36.91 | 37.05 | 36.42 | 36.55 | 5,745,988 | -0.95(-2.53%) |
Aug 23, 2010 | 38.15 | 38.34 | 37.40 | 37.50 | 3,636,105 | -0.59(-1.54%) |
Aug 20, 2010 | 37.99 | 38.20 | 37.78 | 38.09 | 1,712,175 | -0.09(-0.24%) |
Aug 19, 2010 | 38.71 | 38.71 | 37.80 | 38.18 | 4,551,106 | -0.44(-1.13%) |
Aug 18, 2010 | 38.57 | 38.78 | 38.29 | 38.62 | 3,239,659 | +0.16(+0.41%) |
Aug 17, 2010 | 38.82 | 38.84 | 38.44 | 38.46 | 21,216 | +0.29(+0.77%) |
Aug 16, 2010 | 37.84 | 38.29 | 37.51 | 38.17 | 1,863,822 | +0.28(+0.74%) |
Aug 13, 2010 | 37.89 | 38.16 | 37.80 | 37.89 | 2,360,835 | -0.02(-0.04%) |
Aug 12, 2010 | 37.10 | 38.01 | 37.10 | 37.90 | 4,927,815 | +0.16(+0.42%) |
Aug 11, 2010 | 38.20 | 38.25 | 37.72 | 37.74 | 4,120,497 | -0.89(-2.30%) |
Aug 10, 2010 | 38.66 | 39.09 | 38.46 | 38.63 | 530 | -0.45(-1.14%) |
Aug 09, 2010 | 39.40 | 39.40 | 38.88 | 39.08 | 3,400,865 | +0.00(+0.00%) |
Aug 06, 2010 | 39.08 | 39.31 | 38.80 | 39.08 | 4,119,119 | -0.37(-0.94%) |
Aug 05, 2010 | 39.21 | 39.62 | 39.21 | 39.45 | 1,847,029 | -0.04(-0.10%) |
Aug 04, 2010 | 39.36 | 39.64 | 39.18 | 39.49 | 2,413,156 | +0.29(+0.75%) |
Aug 03, 2010 | 39.12 | 39.34 | 38.80 | 39.19 | 4,796,462 | -0.01(-0.02%) |