Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.45 | 45.01 | 44.01 | 44.82 | 7,127,821 | +0.77(+1.76%) |
Oct 28, 2010 | 43.36 | 44.23 | 43.23 | 44.04 | 8,559,477 | +1.04(+2.41%) |
Oct 27, 2010 | 43.49 | 43.49 | 42.36 | 43.00 | 11,542,870 | -0.71(-1.63%) |
Oct 25, 2010 | 44.54 | 44.82 | 43.50 | 43.72 | 8,628,005 | +0.00(+0.00%) |
Oct 22, 2010 | 43.71 | 43.81 | 43.26 | 43.72 | 7,938,649 | +0.11(+0.25%) |
Oct 21, 2010 | 44.46 | 44.90 | 43.01 | 43.61 | 11,856,247 | -0.93(-2.08%) |
Oct 20, 2010 | 44.21 | 45.31 | 44.12 | 44.54 | 6,936,725 | +0.41(+0.92%) |
Oct 19, 2010 | 44.55 | 44.89 | 43.92 | 44.13 | 12,761,159 | -1.89(-4.10%) |
Oct 18, 2010 | 45.41 | 46.26 | 45.07 | 46.02 | 7,299,609 | +0.45(+0.99%) |
Oct 15, 2010 | 45.71 | 45.79 | 44.99 | 45.57 | 10,716,291 | -0.49(-1.06%) |
Oct 14, 2010 | 46.55 | 46.61 | 45.74 | 46.05 | 9,644,537 | -0.47(-1.01%) |
Oct 13, 2010 | 46.13 | 46.85 | 46.05 | 46.52 | 13,930,802 | +0.87(+1.90%) |
Oct 12, 2010 | 45.61 | 45.75 | 45.00 | 45.65 | 8,134,058 | -0.40(-0.86%) |
Oct 11, 2010 | 45.97 | 46.39 | 45.18 | 46.05 | 8,462,498 | -0.26(-0.56%) |
Oct 08, 2010 | 46.31 | 46.63 | 46.11 | 46.31 | 8,403,400 | -0.10(-0.22%) |
Oct 07, 2010 | 47.99 | 47.99 | 45.76 | 46.41 | 3,191 | -1.24(-2.61%) |
Oct 06, 2010 | 47.08 | 47.83 | 46.73 | 47.66 | 7,557,677 | +0.77(+1.65%) |
Oct 05, 2010 | 47.22 | 47.85 | 46.81 | 46.88 | 8,471 | +0.68(+1.48%) |
Oct 04, 2010 | 46.72 | 46.75 | 45.65 | 46.20 | 6,075,025 | -0.69(-1.48%) |
Oct 01, 2010 | 46.89 | 47.30 | 46.64 | 46.89 | 6,477,935 | +0.64(+1.39%) |
Sep 30, 2010 | 46.25 | 47.16 | 45.51 | 46.25 | 105,333 | -0.81(-1.71%) |
Sep 29, 2010 | 47.41 | 47.47 | 46.76 | 47.05 | 1,765 | -0.24(-0.51%) |
Sep 28, 2010 | 45.51 | 47.46 | 45.14 | 47.30 | 18,391 | +1.16(+2.52%) |
Sep 27, 2010 | 46.99 | 47.04 | 46.00 | 46.13 | 6,621,703 | -0.55(-1.18%) |
Sep 24, 2010 | 47.51 | 47.77 | 46.51 | 46.69 | 7,399,707 | -0.33(-0.70%) |
Sep 23, 2010 | 47.02 | 48.05 | 46.97 | 47.02 | 8,007,420 | -0.80(-1.68%) |
Sep 22, 2010 | 47.50 | 48.23 | 47.39 | 47.82 | 10,183,270 | +0.60(+1.26%) |
Sep 21, 2010 | 46.46 | 47.42 | 45.63 | 47.22 | 475 | +0.63(+1.36%) |
Sep 20, 2010 | 46.46 | 46.76 | 46.18 | 46.59 | 6,282,651 | +0.19(+0.41%) |
Sep 17, 2010 | 46.40 | 46.86 | 46.18 | 46.40 | 8,351,507 | +0.08(+0.17%) |
Sep 15, 2010 | 46.32 | 46.61 | 45.79 | 46.32 | 9,133,840 | +0.04(+0.08%) |
Sep 14, 2010 | 45.21 | 47.15 | 45.21 | 46.28 | 33,995 | +1.79(+4.02%) |
Sep 13, 2010 | 44.69 | 44.99 | 44.26 | 44.49 | 5,646,111 | -0.19(-0.43%) |
Sep 10, 2010 | 44.17 | 45.01 | 44.17 | 44.68 | 4,449,720 | +0.34(+0.76%) |
Sep 09, 2010 | 45.45 | 45.55 | 44.08 | 44.34 | 6,569,082 | -0.99(-2.19%) |
Sep 08, 2010 | 45.66 | 46.17 | 45.28 | 45.34 | 74,253 | -0.37(-0.81%) |
Sep 07, 2010 | 45.25 | 46.06 | 45.19 | 45.71 | 1,533 | +0.88(+1.97%) |
Sep 03, 2010 | 44.30 | 44.92 | 44.17 | 44.82 | 6,159,104 | -0.38(-0.83%) |
Sep 02, 2010 | 44.88 | 45.21 | 44.21 | 45.20 | 22,678 | +0.89(+2.01%) |
Sep 01, 2010 | 45.41 | 45.48 | 44.17 | 44.31 | 11,134,473 | -0.64(-1.41%) |
Aug 31, 2010 | 45.10 | 45.48 | 44.35 | 44.94 | 14,377 | +0.79(+1.80%) |
Aug 30, 2010 | 43.78 | 44.47 | 43.63 | 44.15 | 5,801,402 | +0.35(+0.80%) |
Aug 27, 2010 | 44.04 | 44.07 | 42.87 | 43.80 | 8,563,501 | +0.14(+0.32%) |
Aug 26, 2010 | 43.66 | 43.81 | 43.15 | 43.66 | 7,609,233 | +0.51(+1.19%) |
Aug 25, 2010 | 42.31 | 43.33 | 41.91 | 43.15 | 136 | +1.20(+2.87%) |
Aug 24, 2010 | 41.53 | 42.88 | 41.00 | 41.94 | 8,482 | -0.35(-0.83%) |
Aug 23, 2010 | 42.53 | 42.64 | 41.91 | 42.30 | 5,033,416 | -0.32(-0.76%) |
Aug 20, 2010 | 42.57 | 42.78 | 42.03 | 42.62 | 5,841,206 | -0.31(-0.72%) |
Aug 19, 2010 | 43.92 | 44.24 | 42.72 | 42.93 | 18,070 | -0.77(-1.76%) |
Aug 18, 2010 | 42.49 | 43.97 | 42.37 | 43.70 | 27,410 | +0.82(+1.90%) |
Aug 17, 2010 | 42.68 | 43.05 | 42.09 | 42.88 | 19,623 | +0.49(+1.16%) |
Aug 16, 2010 | 42.14 | 42.48 | 41.89 | 42.39 | 4,805,178 | +0.73(+1.75%) |
Aug 13, 2010 | 41.66 | 42.53 | 41.55 | 41.66 | 6,040,919 | -0.76(-1.78%) |
Aug 12, 2010 | 41.75 | 42.72 | 41.69 | 42.42 | 9,286,975 | +1.26(+3.05%) |
Aug 11, 2010 | 42.14 | 42.40 | 41.10 | 41.17 | 7,614,168 | -0.22(-0.53%) |
Aug 10, 2010 | 41.48 | 42.48 | 41.39 | 41.39 | 1,980 | -0.66(-1.57%) |
Aug 09, 2010 | 41.86 | 42.16 | 41.30 | 42.05 | 5,000,998 | +0.15(+0.35%) |
Aug 06, 2010 | 41.90 | 42.61 | 41.83 | 41.90 | 8,065,789 | +0.24(+0.58%) |
Aug 05, 2010 | 41.36 | 41.68 | 40.99 | 41.66 | 7,150,009 | +0.34(+0.82%) |
Aug 04, 2010 | 41.36 | 41.49 | 41.08 | 41.32 | 15,935 | +0.57(+1.41%) |
Aug 03, 2010 | 40.94 | 41.26 | 40.67 | 40.75 | 5,845 | -0.10(-0.23%) |