Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.10 | 41.37 | 40.75 | 40.85 | 2,627,339 | +0.09(+0.21%) |
Oct 28, 2010 | 40.87 | 40.92 | 40.53 | 40.76 | 2,349,833 | +0.28(+0.68%) |
Oct 27, 2010 | 40.53 | 41.02 | 40.07 | 40.49 | 5,862,102 | -1.78(-4.20%) |
Oct 25, 2010 | 42.26 | 42.46 | 41.96 | 42.26 | 1,858,520 | +0.29(+0.70%) |
Oct 22, 2010 | 41.85 | 42.06 | 41.62 | 41.97 | 1,361,594 | +0.51(+1.22%) |
Oct 21, 2010 | 41.55 | 41.81 | 41.17 | 41.47 | 1,959,360 | +0.66(+1.63%) |
Oct 20, 2010 | 40.68 | 41.26 | 40.66 | 40.80 | 2,332,299 | +0.39(+0.96%) |
Oct 19, 2010 | 40.73 | 40.91 | 40.24 | 40.42 | 4,285,156 | -1.24(-2.98%) |
Oct 18, 2010 | 41.49 | 41.68 | 41.40 | 41.66 | 2,191,392 | -0.15(-0.36%) |
Oct 15, 2010 | 42.52 | 42.52 | 41.66 | 41.81 | 3,860,105 | -0.36(-0.86%) |
Oct 14, 2010 | 42.51 | 42.56 | 41.88 | 42.17 | 3,185,426 | +0.51(+1.23%) |
Oct 13, 2010 | 41.61 | 41.93 | 41.53 | 41.66 | 1,577,440 | +0.69(+1.68%) |
Oct 12, 2010 | 40.73 | 41.05 | 40.36 | 40.97 | 1,725,332 | +0.58(+1.43%) |
Oct 11, 2010 | 40.53 | 40.70 | 40.27 | 40.39 | 930,398 | -0.17(-0.41%) |
Oct 08, 2010 | 40.56 | 40.64 | 40.17 | 40.56 | 2,124,064 | +0.29(+0.73%) |
Oct 07, 2010 | 40.64 | 40.65 | 39.94 | 40.27 | 2,589,554 | -0.09(-0.22%) |
Oct 06, 2010 | 40.10 | 40.40 | 39.81 | 40.35 | 2,994,571 | +0.25(+0.63%) |
Oct 05, 2010 | 39.93 | 40.24 | 39.78 | 40.10 | 2,595,405 | +0.91(+2.32%) |
Oct 04, 2010 | 39.37 | 39.48 | 38.87 | 39.19 | 1,948,130 | -0.51(-1.29%) |
Oct 01, 2010 | 39.71 | 40.12 | 39.52 | 39.71 | 6,229,765 | +0.77(+1.97%) |
Sep 30, 2010 | 39.39 | 39.53 | 38.61 | 38.94 | 2,607,308 | -0.24(-0.62%) |
Sep 29, 2010 | 39.36 | 39.31 | 38.92 | 39.18 | 1,870,711 | -0.17(-0.44%) |
Sep 28, 2010 | 39.29 | 39.44 | 38.73 | 39.36 | 2,252,230 | +0.21(+0.52%) |
Sep 27, 2010 | 39.37 | 39.39 | 39.06 | 39.15 | 2,649,650 | -0.11(-0.28%) |
Sep 24, 2010 | 38.98 | 39.30 | 38.91 | 39.26 | 2,670,814 | +0.96(+2.49%) |
Sep 23, 2010 | 38.22 | 38.61 | 38.10 | 38.31 | 2,241,647 | -0.09(-0.25%) |
Sep 22, 2010 | 38.73 | 38.84 | 38.23 | 38.40 | 4,064,921 | -0.21(-0.55%) |
Sep 21, 2010 | 38.70 | 38.89 | 38.22 | 38.62 | 2,264,516 | +0.22(+0.58%) |
Sep 20, 2010 | 37.96 | 38.47 | 37.83 | 38.39 | 1,322,510 | +0.38(+1.00%) |
Sep 17, 2010 | 38.02 | 38.39 | 37.93 | 38.02 | 1,520,197 | +0.43(+1.13%) |
Sep 15, 2010 | 37.43 | 37.69 | 37.28 | 37.59 | 1,271,439 | +0.02(+0.04%) |
Sep 14, 2010 | 37.37 | 37.85 | 37.18 | 37.57 | 3,383,227 | +0.92(+2.50%) |
Sep 13, 2010 | 36.47 | 36.70 | 36.37 | 36.66 | 1,418,981 | +0.74(+2.07%) |
Sep 10, 2010 | 35.93 | 36.12 | 35.85 | 35.91 | 1,679,365 | -0.27(-0.74%) |
Sep 09, 2010 | 36.52 | 36.65 | 36.11 | 36.18 | 2,457,773 | +0.65(+1.82%) |
Sep 08, 2010 | 35.51 | 35.80 | 35.50 | 35.54 | 1,430,143 | +0.15(+0.42%) |
Sep 07, 2010 | 36.25 | 35.73 | 35.28 | 35.39 | 2,067,966 | -0.86(-2.37%) |
Sep 03, 2010 | 36.35 | 36.44 | 36.05 | 36.25 | 1,763,032 | +0.48(+1.35%) |
Sep 02, 2010 | 35.92 | 35.95 | 35.59 | 35.77 | 159 | +0.45(+1.27%) |
Sep 01, 2010 | 35.20 | 35.59 | 35.13 | 35.31 | 1,982,064 | +0.92(+2.66%) |
Aug 31, 2010 | 34.38 | 34.65 | 34.27 | 34.40 | 4,096 | -0.16(-0.46%) |
Aug 30, 2010 | 34.80 | 34.86 | 34.54 | 34.56 | 1,006,774 | -0.32(-0.93%) |
Aug 27, 2010 | 35.11 | 35.16 | 34.25 | 34.88 | 1,840,581 | -0.11(-0.33%) |
Aug 26, 2010 | 34.99 | 35.16 | 34.68 | 34.99 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.52 | 34.96 | 34.40 | 34.82 | 1,785,663 | +0.15(+0.43%) |
Aug 24, 2010 | 34.92 | 35.03 | 34.55 | 34.67 | 2,500,948 | -0.51(-1.44%) |
Aug 23, 2010 | 35.47 | 35.71 | 35.14 | 35.17 | 1,360,063 | -0.15(-0.42%) |
Aug 20, 2010 | 35.08 | 35.33 | 34.97 | 35.32 | 1,112,673 | -0.20(-0.56%) |
Aug 19, 2010 | 36.17 | 36.26 | 35.39 | 35.52 | 1,566,795 | -0.52(-1.45%) |
Aug 18, 2010 | 36.06 | 36.22 | 35.71 | 36.04 | 1,419,395 | +0.24(+0.66%) |
Aug 17, 2010 | 36.00 | 36.03 | 35.69 | 35.80 | 1,640,559 | +0.57(+1.61%) |
Aug 16, 2010 | 35.14 | 35.46 | 35.05 | 35.24 | 1,158,773 | +0.15(+0.43%) |
Aug 13, 2010 | 35.09 | 35.46 | 35.06 | 35.09 | 974,937 | -0.34(-0.96%) |
Aug 12, 2010 | 35.23 | 35.55 | 35.17 | 35.43 | 1,590,253 | -0.28(-0.77%) |
Aug 11, 2010 | 35.86 | 35.88 | 35.51 | 35.70 | 2,532 | -1.07(-2.92%) |
Aug 10, 2010 | 36.78 | 37.27 | 36.55 | 36.78 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.27 | 37.31 | 37.02 | 37.20 | 1,075,397 | +0.32(+0.88%) |
Aug 06, 2010 | 36.88 | 37.16 | 36.63 | 36.88 | 2,687,522 | -0.11(-0.30%) |
Aug 05, 2010 | 36.87 | 37.04 | 36.70 | 36.99 | 2,153,951 | +0.29(+0.80%) |
Aug 04, 2010 | 36.96 | 37.04 | 36.64 | 36.70 | 1,774,429 | +0.11(+0.30%) |
Aug 03, 2010 | 36.75 | 36.67 | 36.37 | 36.59 | 2,887,924 | -0.17(-0.45%) |