Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.85 | 38.41 | 37.82 | 38.39 | 6,058,745 | +0.48(+1.28%) |
Oct 28, 2010 | 37.98 | 38.08 | 37.76 | 37.90 | 6,362,069 | +0.12(+0.30%) |
Oct 27, 2010 | 38.06 | 38.22 | 37.64 | 37.79 | 8,726,238 | -2.50(-6.20%) |
Oct 25, 2010 | 40.52 | 40.59 | 40.22 | 40.29 | 4,482,278 | -0.05(-0.14%) |
Oct 22, 2010 | 40.34 | 40.56 | 40.19 | 40.34 | 3,061,595 | -0.18(-0.45%) |
Oct 21, 2010 | 40.50 | 40.65 | 40.35 | 40.52 | 2,514,531 | +0.17(+0.42%) |
Oct 20, 2010 | 40.12 | 40.59 | 40.10 | 40.35 | 2,959,102 | +0.31(+0.77%) |
Oct 19, 2010 | 40.29 | 40.30 | 39.64 | 40.04 | 6,668,026 | -0.45(-1.11%) |
Oct 18, 2010 | 40.29 | 40.52 | 40.25 | 40.49 | 5,203,146 | +0.26(+0.65%) |
Oct 15, 2010 | 40.35 | 40.44 | 40.16 | 40.23 | 3,973,541 | -0.04(-0.09%) |
Oct 14, 2010 | 40.39 | 40.53 | 40.04 | 40.27 | 4,310,810 | -0.23(-0.57%) |
Oct 13, 2010 | 40.50 | 40.75 | 40.39 | 40.50 | 3,082,023 | +0.08(+0.19%) |
Oct 12, 2010 | 40.30 | 40.55 | 40.11 | 40.42 | 2,728,905 | +0.22(+0.54%) |
Oct 11, 2010 | 40.14 | 40.45 | 40.07 | 40.20 | 2,116,894 | -0.07(-0.18%) |
Oct 08, 2010 | 40.27 | 40.37 | 40.05 | 40.27 | 2,771,534 | +0.22(+0.56%) |
Oct 07, 2010 | 40.21 | 40.21 | 39.90 | 40.05 | 2,735,249 | +0.02(+0.06%) |
Oct 06, 2010 | 39.68 | 40.13 | 39.67 | 40.02 | 4,159,151 | +0.32(+0.81%) |
Oct 05, 2010 | 39.75 | 39.86 | 39.51 | 39.70 | 2,187 | +0.20(+0.51%) |
Oct 04, 2010 | 39.44 | 39.73 | 39.39 | 39.50 | 3,024,479 | +0.09(+0.23%) |
Oct 01, 2010 | 39.41 | 39.72 | 39.31 | 39.41 | 3,505,177 | -0.01(-0.04%) |
Sep 30, 2010 | 39.42 | 39.64 | 39.26 | 39.43 | 16,712 | -0.00(-0.01%) |
Sep 29, 2010 | 39.23 | 39.50 | 39.04 | 39.43 | 5,059,966 | +0.21(+0.53%) |
Sep 28, 2010 | 39.67 | 39.67 | 39.22 | 39.22 | 250 | -0.36(-0.92%) |
Sep 27, 2010 | 40.01 | 40.05 | 39.57 | 39.59 | 5,599,129 | -0.44(-1.11%) |
Sep 24, 2010 | 40.26 | 40.36 | 40.01 | 40.03 | 5,751,672 | -0.26(-0.65%) |
Sep 23, 2010 | 40.29 | 40.49 | 40.06 | 40.29 | 447 | -0.17(-0.42%) |
Sep 22, 2010 | 40.33 | 40.64 | 40.31 | 40.46 | 4,891,756 | +0.15(+0.38%) |
Sep 21, 2010 | 40.53 | 40.53 | 40.13 | 40.31 | 6,023,237 | -0.24(-0.60%) |
Sep 20, 2010 | 40.43 | 40.75 | 40.42 | 40.55 | 5,026,361 | +0.33(+0.81%) |
Sep 17, 2010 | 40.22 | 40.56 | 40.21 | 40.22 | 5,303,164 | -0.15(-0.36%) |
Sep 15, 2010 | 40.29 | 40.41 | 40.16 | 40.37 | 3,575,149 | +0.09(+0.23%) |
Sep 14, 2010 | 40.23 | 40.41 | 40.19 | 40.28 | 2,940,350 | -0.02(-0.05%) |
Sep 13, 2010 | 40.39 | 40.52 | 40.19 | 40.30 | 2,419,532 | +0.14(+0.35%) |
Sep 10, 2010 | 40.10 | 40.24 | 40.00 | 40.16 | 2,296,459 | +0.08(+0.21%) |
Sep 09, 2010 | 40.21 | 40.25 | 39.95 | 40.07 | 2,977,671 | +0.02(+0.06%) |
Sep 08, 2010 | 39.81 | 40.31 | 39.70 | 40.05 | 4,527,205 | +0.24(+0.59%) |
Sep 07, 2010 | 39.57 | 39.96 | 39.57 | 39.81 | 1,216 | +0.10(+0.26%) |
Sep 03, 2010 | 39.67 | 39.71 | 39.33 | 39.71 | 3,612,494 | +0.17(+0.44%) |
Sep 02, 2010 | 39.24 | 39.58 | 39.24 | 39.54 | 254 | +0.30(+0.76%) |
Sep 01, 2010 | 38.84 | 39.30 | 38.73 | 39.24 | 5,334,231 | +0.63(+1.63%) |
Aug 31, 2010 | 38.58 | 38.76 | 38.34 | 38.61 | 53,339 | +0.18(+0.47%) |
Aug 30, 2010 | 38.66 | 38.77 | 38.42 | 38.43 | 3,685,875 | -0.25(-0.65%) |
Aug 27, 2010 | 38.68 | 38.70 | 38.25 | 38.68 | 3,310,590 | +0.17(+0.44%) |
Aug 26, 2010 | 38.51 | 38.79 | 38.37 | 38.51 | 166 | -0.18(-0.47%) |
Aug 25, 2010 | 38.76 | 38.94 | 38.53 | 38.69 | 4,666,428 | -0.14(-0.37%) |
Aug 24, 2010 | 38.64 | 39.10 | 38.64 | 38.83 | 919 | -0.14(-0.37%) |
Aug 23, 2010 | 39.03 | 39.22 | 38.97 | 38.98 | 4,151,248 | +0.15(+0.39%) |
Aug 20, 2010 | 38.63 | 38.91 | 38.63 | 38.83 | 3,308,779 | -0.05(-0.12%) |
Aug 19, 2010 | 39.01 | 39.16 | 38.67 | 38.88 | 919 | -0.29(-0.75%) |
Aug 18, 2010 | 39.02 | 39.28 | 38.88 | 39.17 | 5,641,007 | +0.22(+0.55%) |
Aug 17, 2010 | 39.10 | 39.30 | 38.88 | 38.95 | 563 | -0.11(-0.29%) |
Aug 16, 2010 | 38.79 | 39.07 | 38.58 | 39.07 | 4,306,787 | +0.18(+0.46%) |
Aug 13, 2010 | 38.89 | 39.11 | 38.84 | 38.89 | 3,739,527 | -0.25(-0.64%) |
Aug 12, 2010 | 38.82 | 39.19 | 38.73 | 39.14 | 5,596,887 | +0.07(+0.17%) |
Aug 11, 2010 | 39.19 | 39.43 | 39.05 | 39.07 | 929 | -0.29(-0.75%) |
Aug 10, 2010 | 39.37 | 39.75 | 39.31 | 39.37 | 166 | -0.16(-0.39%) |
Aug 09, 2010 | 39.22 | 39.58 | 39.17 | 39.52 | 3,880,937 | +0.35(+0.89%) |
Aug 06, 2010 | 39.18 | 39.18 | 38.70 | 39.18 | 3,372,783 | -0.01(-0.03%) |
Aug 05, 2010 | 39.07 | 39.25 | 39.01 | 39.19 | 3,621,390 | -0.02(-0.05%) |
Aug 04, 2010 | 38.98 | 39.30 | 38.90 | 39.21 | 341 | +0.32(+0.83%) |
Aug 03, 2010 | 38.89 | 39.03 | 38.76 | 38.88 | 4,332,640 | -0.20(-0.51%) |