Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.75 | 43.80 | 43.45 | 43.67 | 6,677,264 | -0.21(-0.47%) |
Oct 28, 2010 | 44.26 | 44.36 | 43.43 | 43.88 | 8,084,363 | -0.21(-0.47%) |
Oct 27, 2010 | 44.71 | 44.82 | 43.74 | 44.09 | 8,326,644 | -0.87(-1.93%) |
Oct 25, 2010 | 45.36 | 45.39 | 44.91 | 44.96 | 6,216,260 | -0.33(-0.73%) |
Oct 22, 2010 | 45.15 | 45.37 | 44.83 | 45.29 | 4,577,933 | +0.16(+0.34%) |
Oct 21, 2010 | 45.37 | 45.40 | 44.50 | 45.13 | 9,495,766 | -0.04(-0.09%) |
Oct 20, 2010 | 44.58 | 45.33 | 44.58 | 45.17 | 7,370,383 | +0.59(+1.32%) |
Oct 19, 2010 | 44.64 | 44.81 | 43.90 | 44.58 | 6,766,609 | -0.49(-1.09%) |
Oct 18, 2010 | 45.04 | 45.24 | 44.58 | 45.08 | 6,156,130 | +0.12(+0.27%) |
Oct 15, 2010 | 45.21 | 45.34 | 44.75 | 44.95 | 8,840,990 | -0.06(-0.13%) |
Oct 14, 2010 | 44.46 | 45.01 | 44.45 | 45.01 | 7,869,995 | +0.48(+1.08%) |
Oct 13, 2010 | 44.04 | 45.04 | 43.93 | 44.53 | 12,961,002 | +0.92(+2.11%) |
Oct 12, 2010 | 43.52 | 43.75 | 42.97 | 43.61 | 4,644,139 | -0.07(-0.16%) |
Oct 11, 2010 | 43.75 | 43.84 | 43.43 | 43.68 | 4,341,465 | -0.12(-0.27%) |
Oct 08, 2010 | 43.80 | 43.94 | 43.40 | 43.80 | 6,616,448 | +0.10(+0.24%) |
Oct 07, 2010 | 44.23 | 44.28 | 43.46 | 43.69 | 5,307,937 | -0.29(-0.65%) |
Oct 06, 2010 | 44.10 | 44.20 | 43.91 | 43.98 | 5,553,762 | -0.05(-0.10%) |
Oct 05, 2010 | 43.38 | 44.28 | 43.14 | 44.02 | 31,454 | +1.14(+2.66%) |
Oct 04, 2010 | 42.97 | 43.21 | 42.44 | 42.88 | 6,076,986 | -0.21(-0.48%) |
Oct 01, 2010 | 43.09 | 43.73 | 42.92 | 43.09 | 6,034,035 | -0.16(-0.38%) |
Sep 30, 2010 | 43.53 | 44.10 | 43.23 | 43.26 | 6,997,990 | -0.03(-0.07%) |
Sep 29, 2010 | 43.34 | 43.50 | 42.96 | 43.29 | 23,744 | -0.29(-0.65%) |
Sep 28, 2010 | 43.67 | 43.80 | 43.05 | 43.57 | 2,775 | +0.06(+0.15%) |
Sep 27, 2010 | 43.73 | 43.89 | 43.51 | 43.51 | 4,915,141 | -0.12(-0.28%) |
Sep 24, 2010 | 43.41 | 43.80 | 43.41 | 43.63 | 7,165,429 | +0.57(+1.33%) |
Sep 23, 2010 | 43.06 | 43.61 | 42.83 | 43.06 | 6,213,556 | -0.73(-1.67%) |
Sep 22, 2010 | 43.43 | 44.09 | 43.43 | 43.79 | 10,520,565 | +0.34(+0.79%) |
Sep 21, 2010 | 43.75 | 43.75 | 43.32 | 43.45 | 19,663 | +0.06(+0.13%) |
Sep 20, 2010 | 43.49 | 43.65 | 43.17 | 43.39 | 5,273,946 | +0.14(+0.33%) |
Sep 17, 2010 | 43.25 | 43.48 | 42.87 | 43.25 | 8,386,852 | -0.64(-1.45%) |
Sep 15, 2010 | 43.65 | 43.95 | 43.43 | 43.88 | 6,517,821 | +0.14(+0.31%) |
Sep 14, 2010 | 43.80 | 43.99 | 43.71 | 43.75 | 925 | -0.05(-0.12%) |
Sep 13, 2010 | 44.36 | 45.08 | 43.63 | 43.80 | 6,987,720 | -0.15(-0.34%) |
Sep 10, 2010 | 44.01 | 44.16 | 43.81 | 43.95 | 5,551,010 | +0.07(+0.16%) |
Sep 09, 2010 | 44.37 | 44.52 | 43.76 | 43.88 | 5,106,508 | +0.06(+0.13%) |
Sep 08, 2010 | 43.52 | 44.32 | 43.52 | 43.82 | 11,718 | +0.31(+0.72%) |
Sep 07, 2010 | 43.60 | 43.77 | 43.28 | 43.51 | 8,113 | -0.36(-0.83%) |
Sep 03, 2010 | 43.78 | 44.32 | 43.65 | 43.87 | 6,663,169 | +0.34(+0.77%) |
Sep 02, 2010 | 43.14 | 43.75 | 43.14 | 43.53 | 13,105 | +0.60(+1.41%) |
Sep 01, 2010 | 42.05 | 43.13 | 41.77 | 42.93 | 9,518,709 | +1.58(+3.81%) |
Aug 31, 2010 | 41.30 | 41.68 | 41.04 | 41.35 | 32,135 | -0.16(-0.38%) |
Aug 30, 2010 | 41.64 | 42.07 | 41.44 | 41.51 | 4,647,050 | -0.30(-0.73%) |
Aug 27, 2010 | 41.43 | 41.96 | 41.07 | 41.81 | 5,863,397 | +0.50(+1.21%) |
Aug 26, 2010 | 41.22 | 41.68 | 41.07 | 41.31 | 5,394,352 | +0.23(+0.55%) |
Aug 25, 2010 | 41.08 | 41.28 | 40.61 | 41.09 | 7,004,910 | -0.32(-0.78%) |
Aug 24, 2010 | 41.79 | 42.03 | 41.32 | 41.41 | 29,377 | -0.89(-2.10%) |
Aug 23, 2010 | 42.60 | 42.92 | 42.28 | 42.30 | 5,212,124 | +0.08(+0.18%) |
Aug 20, 2010 | 42.10 | 42.27 | 41.75 | 42.22 | 7,673,963 | -0.21(-0.49%) |
Aug 19, 2010 | 42.69 | 42.92 | 42.05 | 42.43 | 15,654 | -0.49(-1.13%) |
Aug 18, 2010 | 42.76 | 43.19 | 42.40 | 42.92 | 5,242 | +0.10(+0.23%) |
Aug 17, 2010 | 42.23 | 43.16 | 42.18 | 42.82 | 22,819 | +0.89(+2.12%) |
Aug 16, 2010 | 41.53 | 42.12 | 41.33 | 41.93 | 4,464,898 | +0.14(+0.33%) |
Aug 13, 2010 | 41.79 | 42.03 | 41.59 | 41.79 | 5,094,606 | -0.03(-0.06%) |
Aug 12, 2010 | 41.50 | 41.98 | 41.22 | 41.82 | 6,091,068 | -0.17(-0.40%) |
Aug 11, 2010 | 42.70 | 42.90 | 41.72 | 41.99 | 36,388 | -1.29(-2.98%) |
Aug 10, 2010 | 43.13 | 43.49 | 42.93 | 43.28 | 7,337,762 | -0.14(-0.31%) |
Aug 09, 2010 | 43.19 | 43.60 | 43.11 | 43.41 | 4,074,123 | +0.46(+1.08%) |
Aug 06, 2010 | 42.95 | 43.46 | 42.50 | 42.95 | 7,242,789 | -0.46(-1.07%) |
Aug 05, 2010 | 43.06 | 43.60 | 42.90 | 43.41 | 6,767,738 | +0.03(+0.06%) |
Aug 04, 2010 | 42.93 | 43.53 | 42.86 | 43.39 | 14,909 | +0.50(+1.17%) |
Aug 03, 2010 | 42.81 | 42.99 | 42.37 | 42.88 | 3,416 | +0.00(+0.00%) |