Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.32 | 42.37 | 42.25 | 42.29 | 1,926,950 | +0.02(+0.04%) |
Oct 28, 2010 | 42.36 | 42.37 | 42.20 | 42.27 | 2,314,132 | +0.02(+0.06%) |
Oct 27, 2010 | 42.27 | 42.32 | 42.19 | 42.25 | 1,953,895 | +0.02(+0.04%) |
Oct 25, 2010 | 42.17 | 42.30 | 42.16 | 42.23 | 2,256,082 | +0.16(+0.39%) |
Oct 22, 2010 | 41.98 | 42.08 | 41.95 | 42.07 | 896,738 | +0.19(+0.46%) |
Oct 21, 2010 | 41.99 | 42.00 | 41.88 | 41.88 | 1,117,854 | -0.07(-0.16%) |
Oct 20, 2010 | 41.86 | 41.95 | 41.78 | 41.94 | 2,071,648 | +0.13(+0.31%) |
Oct 19, 2010 | 41.85 | 41.92 | 41.80 | 41.81 | 1,291,049 | -0.00(-0.01%) |
Oct 18, 2010 | 41.92 | 41.99 | 41.82 | 41.82 | 1,107,735 | -0.06(-0.13%) |
Oct 15, 2010 | 41.85 | 41.95 | 41.82 | 41.87 | 1,124,696 | +0.11(+0.26%) |
Oct 14, 2010 | 42.00 | 42.01 | 41.74 | 41.76 | 2,133,516 | -0.20(-0.48%) |
Oct 13, 2010 | 41.91 | 42.06 | 41.86 | 41.96 | 1,888,662 | +0.14(+0.33%) |
Oct 12, 2010 | 41.84 | 41.92 | 41.79 | 41.82 | 1,834,826 | -0.04(-0.09%) |
Oct 11, 2010 | 41.79 | 41.89 | 41.77 | 41.86 | 1,383,579 | +0.09(+0.21%) |
Oct 08, 2010 | 41.77 | 41.80 | 41.65 | 41.77 | 3,271,550 | +0.14(+0.34%) |
Oct 07, 2010 | 41.64 | 41.71 | 41.54 | 41.63 | 2,943,115 | +0.08(+0.20%) |
Oct 06, 2010 | 41.58 | 41.63 | 41.50 | 41.55 | 4,270,134 | -0.04(-0.09%) |
Oct 05, 2010 | 41.60 | 41.63 | 41.51 | 41.59 | 2,131,630 | +0.15(+0.36%) |
Oct 04, 2010 | 41.61 | 41.61 | 41.43 | 41.44 | 5,343,793 | -0.14(-0.35%) |
Oct 01, 2010 | 41.58 | 41.63 | 41.48 | 41.58 | 1,797,471 | +0.05(+0.13%) |
Sep 30, 2010 | 41.53 | 41.55 | 41.32 | 41.53 | 4,947,542 | +0.21(+0.50%) |
Sep 29, 2010 | 41.30 | 41.40 | 41.26 | 41.32 | 1,785,039 | +0.10(+0.24%) |
Sep 28, 2010 | 41.28 | 41.28 | 41.11 | 41.22 | 2,243,477 | +0.06(+0.15%) |
Sep 27, 2010 | 41.18 | 41.25 | 41.13 | 41.16 | 1,330,011 | +0.07(+0.17%) |
Sep 24, 2010 | 40.99 | 41.16 | 40.99 | 41.09 | 1,980,744 | +0.16(+0.40%) |
Sep 23, 2010 | 40.98 | 40.99 | 40.86 | 40.93 | 1,638,887 | -0.11(-0.26%) |
Sep 22, 2010 | 41.25 | 41.25 | 41.03 | 41.04 | 1,797,434 | -0.17(-0.40%) |
Sep 21, 2010 | 41.32 | 41.32 | 41.15 | 41.20 | 1,751,209 | -0.07(-0.17%) |
Sep 20, 2010 | 41.25 | 41.31 | 41.23 | 41.27 | 1,364,705 | +0.06(+0.16%) |
Sep 17, 2010 | 41.21 | 41.23 | 41.16 | 41.21 | 1,992,988 | +0.14(+0.35%) |
Sep 15, 2010 | 40.96 | 41.09 | 40.96 | 41.06 | 1,232,579 | -0.04(-0.09%) |
Sep 14, 2010 | 41.11 | 41.11 | 40.99 | 41.10 | 1,422,472 | -0.01(-0.02%) |
Sep 13, 2010 | 41.01 | 41.13 | 40.95 | 41.11 | 2,383,079 | +0.21(+0.51%) |
Sep 10, 2010 | 40.85 | 40.92 | 40.75 | 40.90 | 2,068,091 | +0.11(+0.26%) |
Sep 09, 2010 | 40.81 | 40.81 | 40.67 | 40.79 | 1,704,679 | +0.16(+0.40%) |
Sep 08, 2010 | 40.62 | 40.68 | 40.59 | 40.63 | 215 | +0.01(+0.02%) |
Sep 07, 2010 | 40.60 | 40.63 | 40.44 | 40.62 | 1,908,043 | -0.06(-0.15%) |
Sep 03, 2010 | 40.62 | 40.68 | 40.50 | 40.68 | 2,158,804 | +0.12(+0.30%) |
Sep 02, 2010 | 40.52 | 40.56 | 40.44 | 40.56 | 1,304,146 | +0.06(+0.16%) |
Sep 01, 2010 | 40.24 | 40.50 | 40.23 | 40.50 | 3,666,852 | +0.42(+1.06%) |
Aug 31, 2010 | 40.07 | 40.17 | 40.04 | 40.07 | 217 | -0.00(-0.01%) |
Aug 30, 2010 | 40.01 | 40.19 | 40.01 | 40.08 | 1,389,891 | +0.07(+0.18%) |
Aug 27, 2010 | 40.02 | 40.19 | 39.95 | 40.00 | 2,832,099 | -0.00(-0.01%) |
Aug 26, 2010 | 40.09 | 40.20 | 39.90 | 40.01 | 2,202,132 | -0.06(-0.14%) |
Aug 25, 2010 | 40.09 | 40.14 | 39.90 | 40.06 | 1,715,024 | -0.05(-0.13%) |
Aug 24, 2010 | 40.23 | 40.26 | 40.11 | 40.12 | 2,177,022 | -0.21(-0.52%) |
Aug 23, 2010 | 40.36 | 40.37 | 40.26 | 40.33 | 1,377,600 | +0.00(+0.00%) |
Aug 20, 2010 | 40.23 | 40.35 | 40.21 | 40.33 | 1,213,150 | +0.10(+0.24%) |
Aug 19, 2010 | 40.32 | 40.37 | 40.12 | 40.23 | 1,920,233 | -0.08(-0.21%) |
Aug 18, 2010 | 40.27 | 40.34 | 40.22 | 40.32 | 1,559,642 | +0.07(+0.17%) |
Aug 17, 2010 | 40.25 | 40.35 | 40.21 | 40.25 | 1,872,515 | +0.15(+0.38%) |
Aug 16, 2010 | 39.99 | 40.21 | 39.98 | 40.09 | 2,365,896 | +0.05(+0.13%) |
Aug 13, 2010 | 40.04 | 40.15 | 39.83 | 40.04 | 1,688,592 | +0.17(+0.44%) |
Aug 12, 2010 | 39.83 | 40.06 | 39.63 | 39.87 | 2,744,317 | -0.14(-0.34%) |
Aug 11, 2010 | 40.26 | 40.32 | 39.95 | 40.01 | 217 | -0.53(-1.30%) |
Aug 10, 2010 | 40.56 | 40.59 | 40.43 | 40.54 | 2,765,842 | -0.01(-0.03%) |
Aug 09, 2010 | 40.72 | 40.72 | 40.49 | 40.55 | 2,754,287 | -0.07(-0.18%) |
Aug 06, 2010 | 40.62 | 40.63 | 40.39 | 40.62 | 1,806,078 | -0.01(-0.02%) |
Aug 05, 2010 | 40.61 | 40.64 | 40.52 | 40.63 | 1,540,348 | -0.02(-0.05%) |
Aug 04, 2010 | 40.72 | 40.72 | 40.59 | 40.65 | 4,011,588 | -0.02(-0.06%) |
Aug 03, 2010 | 40.53 | 40.74 | 40.49 | 40.67 | 3,710,714 | +0.00(+0.00%) |