Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.05 | 45.46 | 45.05 | 45.35 | 16,442 | +0.10(+0.22%) |
Oct 28, 2010 | 45.31 | 45.47 | 45.11 | 45.25 | 79,608 | +0.12(+0.26%) |
Oct 27, 2010 | 45.41 | 45.56 | 44.83 | 45.13 | 30,517 | -0.77(-1.68%) |
Oct 25, 2010 | 45.98 | 46.29 | 45.87 | 45.90 | 55,993 | +0.20(+0.44%) |
Oct 22, 2010 | 45.26 | 45.72 | 45.18 | 45.70 | 17,907 | +0.62(+1.37%) |
Oct 21, 2010 | 45.26 | 45.31 | 44.71 | 45.09 | 24,712 | -0.28(-0.62%) |
Oct 20, 2010 | 45.13 | 45.53 | 45.09 | 45.37 | 51,415 | +0.62(+1.40%) |
Oct 19, 2010 | 45.34 | 45.34 | 44.55 | 44.74 | 39,051 | -1.16(-2.52%) |
Oct 18, 2010 | 45.60 | 45.92 | 45.55 | 45.90 | 16,207 | +0.34(+0.76%) |
Oct 15, 2010 | 45.59 | 45.65 | 45.22 | 45.56 | 166,087 | +0.24(+0.54%) |
Oct 14, 2010 | 45.36 | 45.87 | 45.06 | 45.31 | 122,029 | -0.13(-0.28%) |
Oct 13, 2010 | 45.08 | 45.60 | 45.07 | 45.44 | 39,449 | +0.43(+0.97%) |
Oct 12, 2010 | 44.60 | 45.03 | 44.53 | 45.01 | 11,461 | +0.13(+0.28%) |
Oct 11, 2010 | 44.69 | 45.04 | 44.60 | 44.88 | 29,906 | +0.24(+0.55%) |
Oct 08, 2010 | 44.64 | 44.72 | 44.23 | 44.64 | 39,961 | +0.29(+0.65%) |
Oct 07, 2010 | 44.20 | 44.54 | 44.17 | 44.35 | 109,120 | +0.34(+0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 43.91 | 44.00 | 47,961 | -0.63(-1.42%) |
Oct 05, 2010 | 44.32 | 44.71 | 44.20 | 44.64 | 58,909 | +0.80(+1.82%) |
Oct 04, 2010 | 44.46 | 44.65 | 43.79 | 43.84 | 30,496 | -0.73(-1.64%) |
Oct 01, 2010 | 44.57 | 44.80 | 44.17 | 44.57 | 28,220 | -0.07(-0.16%) |
Sep 30, 2010 | 44.70 | 45.01 | 44.41 | 44.65 | 190,356 | +0.28(+0.63%) |
Sep 29, 2010 | 44.01 | 44.56 | 44.01 | 44.36 | 181,010 | +0.05(+0.10%) |
Sep 28, 2010 | 44.15 | 44.39 | 43.82 | 44.32 | 26,553 | +0.28(+0.64%) |
Sep 27, 2010 | 44.36 | 44.45 | 43.98 | 44.04 | 19,788 | -0.27(-0.61%) |
Sep 24, 2010 | 44.29 | 44.36 | 44.10 | 44.31 | 44,539 | +0.44(+1.01%) |
Sep 23, 2010 | 43.58 | 44.31 | 43.58 | 43.87 | 42,271 | -0.07(-0.17%) |
Sep 22, 2010 | 43.95 | 43.97 | 43.43 | 43.94 | 217,455 | +0.13(+0.29%) |
Sep 21, 2010 | 43.65 | 44.20 | 43.56 | 43.81 | 57,385 | +0.11(+0.25%) |
Sep 20, 2010 | 42.83 | 43.74 | 42.83 | 43.70 | 41,309 | +0.98(+2.29%) |
Sep 17, 2010 | 42.73 | 43.08 | 42.71 | 42.73 | 30,476 | -0.41(-0.94%) |
Sep 15, 2010 | 42.78 | 43.21 | 42.71 | 43.13 | 26,658 | +0.27(+0.63%) |
Sep 14, 2010 | 42.81 | 43.07 | 42.46 | 42.86 | 67,619 | -0.07(-0.17%) |
Sep 13, 2010 | 42.94 | 43.23 | 42.81 | 42.94 | 37,603 | +0.21(+0.49%) |
Sep 10, 2010 | 42.38 | 42.79 | 42.27 | 42.73 | 31,346 | +0.38(+0.90%) |
Sep 09, 2010 | 42.06 | 42.40 | 42.04 | 42.35 | 7,736 | +0.67(+1.61%) |
Sep 08, 2010 | 41.52 | 41.81 | 41.40 | 41.68 | 76,481 | +0.24(+0.57%) |
Sep 07, 2010 | 41.41 | 41.61 | 41.21 | 41.44 | 88,615 | -0.24(-0.59%) |
Sep 03, 2010 | 41.40 | 41.69 | 41.22 | 41.69 | 19,966 | +0.68(+1.65%) |
Sep 02, 2010 | 40.80 | 41.02 | 40.51 | 41.01 | 20,798 | +0.32(+0.78%) |
Sep 01, 2010 | 40.04 | 40.69 | 39.92 | 40.69 | 23,614 | +1.12(+2.84%) |
Aug 31, 2010 | 39.57 | 40.08 | 39.47 | 39.57 | 11,161 | -0.39(-0.97%) |
Aug 30, 2010 | 40.48 | 40.66 | 39.96 | 39.96 | 28,122 | -0.70(-1.71%) |
Aug 27, 2010 | 40.66 | 40.66 | 39.61 | 40.66 | 49,027 | +0.51(+1.26%) |
Aug 26, 2010 | 40.78 | 40.93 | 40.10 | 40.15 | 53,250 | -0.47(-1.16%) |
Aug 25, 2010 | 39.56 | 40.75 | 39.47 | 40.62 | 70,336 | +0.80(+2.00%) |
Aug 24, 2010 | 39.89 | 40.09 | 39.58 | 39.82 | 76,369 | -0.56(-1.39%) |
Aug 23, 2010 | 40.63 | 41.03 | 40.37 | 40.38 | 89,851 | -0.12(-0.29%) |
Aug 20, 2010 | 40.54 | 40.63 | 40.18 | 40.50 | 101,759 | -0.11(-0.27%) |
Aug 19, 2010 | 41.42 | 41.42 | 40.49 | 40.61 | 74,247 | -1.00(-2.41%) |
Aug 18, 2010 | 41.57 | 41.85 | 41.28 | 41.61 | 33,187 | +0.00(+0.00%) |
Aug 17, 2010 | 41.44 | 41.82 | 41.22 | 41.61 | 62,093 | +0.48(+1.17%) |
Aug 16, 2010 | 41.02 | 41.21 | 40.74 | 41.13 | 41,825 | -0.15(-0.37%) |
Aug 13, 2010 | 41.29 | 41.41 | 40.94 | 41.29 | 49,482 | -0.05(-0.13%) |
Aug 12, 2010 | 40.61 | 41.46 | 40.61 | 41.34 | 126,349 | +0.20(+0.48%) |
Aug 11, 2010 | 42.01 | 42.01 | 41.05 | 41.14 | 84,115 | -1.51(-3.54%) |
Aug 10, 2010 | 42.37 | 42.88 | 42.33 | 42.66 | 57,463 | -0.16(-0.38%) |
Aug 09, 2010 | 42.98 | 43.08 | 42.80 | 42.82 | 62,105 | +0.05(+0.11%) |
Aug 06, 2010 | 42.77 | 42.82 | 42.11 | 42.77 | 63,514 | +0.19(+0.45%) |
Aug 05, 2010 | 42.08 | 42.68 | 42.08 | 42.58 | 429,489 | +0.23(+0.53%) |
Aug 04, 2010 | 41.85 | 42.45 | 41.85 | 42.36 | 30,755 | +0.62(+1.50%) |
Aug 03, 2010 | 41.22 | 42.09 | 41.22 | 41.73 | 135,778 | +0.38(+0.92%) |