Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.52 | 45.41 | 44.24 | 45.05 | 3,907,388 | +0.51(+1.15%) |
Oct 28, 2010 | 44.93 | 44.95 | 43.60 | 44.54 | 5,973,979 | -0.41(-0.91%) |
Oct 27, 2010 | 45.15 | 45.18 | 44.27 | 44.95 | 4,899,977 | -0.45(-1.00%) |
Oct 25, 2010 | 45.78 | 46.29 | 45.38 | 45.40 | 2,695,176 | -0.10(-0.21%) |
Oct 22, 2010 | 45.15 | 45.53 | 45.06 | 45.50 | 1,552,565 | +0.40(+0.88%) |
Oct 21, 2010 | 45.23 | 45.35 | 44.51 | 45.10 | 3,109,129 | -0.23(-0.50%) |
Oct 20, 2010 | 44.52 | 45.61 | 44.47 | 45.33 | 2,949,234 | +0.97(+2.20%) |
Oct 19, 2010 | 44.39 | 44.87 | 43.89 | 44.35 | 3,479,497 | -0.70(-1.54%) |
Oct 18, 2010 | 45.20 | 45.23 | 44.85 | 45.05 | 2,052,006 | -0.01(-0.03%) |
Oct 15, 2010 | 45.55 | 45.62 | 44.73 | 45.06 | 3,196,182 | -0.20(-0.44%) |
Oct 14, 2010 | 45.58 | 45.58 | 44.80 | 45.26 | 3,462,863 | -0.32(-0.69%) |
Oct 13, 2010 | 44.43 | 45.94 | 44.39 | 45.58 | 6,721,082 | +1.82(+4.15%) |
Oct 12, 2010 | 44.22 | 44.22 | 43.27 | 43.76 | 4,933,532 | -0.68(-1.53%) |
Oct 11, 2010 | 44.33 | 44.80 | 43.96 | 44.44 | 2,165,130 | +0.10(+0.21%) |
Oct 08, 2010 | 44.35 | 44.45 | 43.43 | 44.35 | 3,261,175 | +0.66(+1.51%) |
Oct 07, 2010 | 43.92 | 43.95 | 43.19 | 43.69 | 4,105,894 | -0.03(-0.07%) |
Oct 06, 2010 | 43.59 | 43.83 | 43.26 | 43.72 | 4,521,190 | +0.12(+0.27%) |
Oct 05, 2010 | 43.30 | 43.83 | 43.12 | 43.60 | 409 | +0.84(+1.95%) |
Oct 04, 2010 | 43.16 | 43.61 | 42.43 | 42.76 | 2,984,394 | -0.48(-1.10%) |
Oct 01, 2010 | 43.24 | 43.56 | 42.79 | 43.24 | 3,568,341 | -0.36(-0.82%) |
Sep 30, 2010 | 43.60 | 44.54 | 43.35 | 43.60 | 7,097 | -0.19(-0.44%) |
Sep 29, 2010 | 43.48 | 44.30 | 43.21 | 43.79 | 5,036,657 | +0.10(+0.22%) |
Sep 28, 2010 | 43.79 | 43.80 | 42.93 | 43.69 | 272 | +0.05(+0.12%) |
Sep 27, 2010 | 43.92 | 44.02 | 43.62 | 43.64 | 4,350,727 | -0.23(-0.52%) |
Sep 24, 2010 | 42.60 | 43.95 | 42.60 | 43.87 | 4,069,041 | +1.38(+3.26%) |
Sep 23, 2010 | 42.49 | 43.15 | 42.35 | 42.49 | 414 | -0.69(-1.60%) |
Sep 22, 2010 | 43.32 | 43.52 | 42.81 | 43.17 | 4,036,785 | -0.31(-0.72%) |
Sep 21, 2010 | 43.29 | 43.96 | 43.17 | 43.49 | 3,450,123 | +0.31(+0.73%) |
Sep 20, 2010 | 42.97 | 43.44 | 42.82 | 43.17 | 3,415,074 | +0.35(+0.82%) |
Sep 17, 2010 | 42.82 | 43.15 | 42.54 | 42.82 | 4,376,323 | -0.40(-0.92%) |
Sep 15, 2010 | 42.93 | 43.43 | 42.79 | 43.22 | 2,917,569 | +0.16(+0.37%) |
Sep 14, 2010 | 43.31 | 43.53 | 43.04 | 43.06 | 3,116,396 | -0.31(-0.71%) |
Sep 13, 2010 | 43.62 | 43.69 | 43.19 | 43.37 | 3,243,119 | +0.25(+0.58%) |
Sep 10, 2010 | 42.57 | 43.23 | 42.57 | 43.12 | 3,331,414 | +0.68(+1.61%) |
Sep 09, 2010 | 43.21 | 43.25 | 42.19 | 42.43 | 2,695,572 | -0.34(-0.79%) |
Sep 08, 2010 | 42.28 | 42.96 | 42.19 | 42.77 | 3,566,204 | +0.53(+1.25%) |
Sep 07, 2010 | 42.21 | 42.59 | 41.89 | 42.24 | 537 | -0.18(-0.43%) |
Sep 03, 2010 | 42.13 | 42.95 | 42.02 | 42.43 | 3,101,776 | +0.57(+1.37%) |
Sep 02, 2010 | 41.03 | 41.86 | 40.98 | 41.86 | 3,001,711 | +0.81(+1.98%) |
Sep 01, 2010 | 39.81 | 41.17 | 39.75 | 41.04 | 4,754,373 | +1.75(+4.46%) |
Aug 31, 2010 | 39.24 | 39.91 | 38.88 | 39.29 | 34,585 | -0.02(-0.06%) |
Aug 30, 2010 | 39.90 | 40.26 | 39.29 | 39.31 | 2,671,646 | -0.65(-1.63%) |
Aug 27, 2010 | 39.97 | 40.03 | 38.83 | 39.97 | 3,087,582 | +0.56(+1.41%) |
Aug 26, 2010 | 39.13 | 39.57 | 38.79 | 39.41 | 3,100,841 | +0.56(+1.43%) |
Aug 25, 2010 | 38.21 | 39.08 | 37.88 | 38.85 | 4,818,467 | +0.24(+0.63%) |
Aug 24, 2010 | 38.62 | 38.92 | 37.75 | 38.61 | 672 | -0.56(-1.42%) |
Aug 23, 2010 | 40.16 | 40.16 | 39.04 | 39.17 | 3,572,788 | -0.72(-1.80%) |
Aug 20, 2010 | 39.68 | 39.97 | 39.09 | 39.89 | 3,494,564 | -0.09(-0.22%) |
Aug 19, 2010 | 40.93 | 40.94 | 39.37 | 39.97 | 1,218 | -1.12(-2.73%) |
Aug 18, 2010 | 40.66 | 41.26 | 40.34 | 41.09 | 2,758,514 | +0.45(+1.10%) |
Aug 17, 2010 | 40.50 | 41.16 | 40.38 | 40.65 | 3,386,169 | +0.68(+1.70%) |
Aug 16, 2010 | 39.75 | 40.14 | 39.56 | 39.97 | 2,449,990 | -0.10(-0.24%) |
Aug 13, 2010 | 40.06 | 40.48 | 39.93 | 40.06 | 2,315,710 | -0.17(-0.42%) |
Aug 12, 2010 | 39.75 | 40.38 | 39.56 | 40.23 | 2,970,756 | -0.26(-0.63%) |
Aug 11, 2010 | 41.36 | 41.60 | 40.18 | 40.49 | 539 | -1.32(-3.15%) |
Aug 10, 2010 | 41.85 | 42.48 | 41.53 | 41.80 | 3,209,470 | -0.63(-1.48%) |
Aug 09, 2010 | 42.09 | 42.49 | 41.82 | 42.43 | 2,727,881 | +0.63(+1.51%) |
Aug 06, 2010 | 41.80 | 42.34 | 41.12 | 41.80 | 3,845,454 | -0.63(-1.48%) |
Aug 05, 2010 | 41.96 | 42.49 | 41.86 | 42.43 | 2,835,543 | +0.23(+0.54%) |
Aug 04, 2010 | 42.00 | 42.32 | 41.85 | 42.21 | 3,399,936 | +0.40(+0.95%) |
Aug 03, 2010 | 41.63 | 42.07 | 41.22 | 41.81 | 274 | -0.05(-0.12%) |