Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.67 | 40.20 | 39.61 | 39.62 | 1,244,166 | -0.19(-0.48%) |
Oct 28, 2010 | 40.49 | 40.69 | 39.55 | 39.81 | 1,108,972 | -0.30(-0.74%) |
Oct 27, 2010 | 40.62 | 40.90 | 39.82 | 40.11 | 1,751,535 | -2.13(-5.04%) |
Oct 25, 2010 | 42.18 | 42.75 | 42.04 | 42.24 | 1,523,737 | +0.18(+0.43%) |
Oct 22, 2010 | 41.78 | 42.18 | 41.04 | 42.06 | 1,796,662 | +1.03(+2.51%) |
Oct 21, 2010 | 41.48 | 42.21 | 40.75 | 41.02 | 1,102,609 | -0.22(-0.54%) |
Oct 20, 2010 | 40.77 | 41.88 | 40.69 | 41.25 | 2,232,981 | +0.72(+1.77%) |
Oct 19, 2010 | 41.36 | 42.00 | 40.31 | 40.53 | 2,273,244 | -1.48(-3.52%) |
Oct 18, 2010 | 41.05 | 42.03 | 41.01 | 42.01 | 1,951,050 | +0.19(+0.46%) |
Oct 15, 2010 | 42.18 | 42.33 | 41.44 | 41.81 | 2,364,858 | +0.02(+0.06%) |
Oct 14, 2010 | 41.10 | 42.21 | 41.08 | 41.79 | 2,849,442 | +0.51(+1.24%) |
Oct 13, 2010 | 40.78 | 41.63 | 40.58 | 41.28 | 1,971,035 | +0.74(+1.83%) |
Oct 12, 2010 | 39.54 | 40.77 | 39.48 | 40.54 | 2,057,433 | +0.93(+2.36%) |
Oct 11, 2010 | 39.49 | 39.97 | 39.44 | 39.60 | 1,355,532 | +0.05(+0.12%) |
Oct 08, 2010 | 39.55 | 39.67 | 38.53 | 39.55 | 1,391,808 | +0.66(+1.69%) |
Oct 07, 2010 | 39.14 | 39.31 | 38.57 | 38.90 | 1,913,503 | +0.08(+0.20%) |
Oct 06, 2010 | 38.23 | 39.04 | 38.23 | 38.82 | 4,691,273 | -0.99(-2.48%) |
Oct 05, 2010 | 39.34 | 39.93 | 38.68 | 39.81 | 1,658 | +1.01(+2.60%) |
Oct 04, 2010 | 38.35 | 38.97 | 38.15 | 38.80 | 1,316,251 | +0.36(+0.93%) |
Oct 01, 2010 | 38.44 | 38.74 | 37.88 | 38.44 | 1,476,690 | +0.25(+0.66%) |
Sep 30, 2010 | 38.19 | 38.78 | 37.55 | 38.19 | 9,070 | +0.43(+1.14%) |
Sep 29, 2010 | 37.69 | 38.14 | 37.39 | 37.76 | 861,146 | -0.07(-0.18%) |
Sep 28, 2010 | 38.44 | 38.47 | 37.12 | 37.83 | 7,054 | -0.42(-1.09%) |
Sep 27, 2010 | 38.00 | 38.55 | 37.98 | 38.24 | 1,892,529 | +0.17(+0.46%) |
Sep 24, 2010 | 37.71 | 38.46 | 37.39 | 38.07 | 2,067,970 | +1.44(+3.93%) |
Sep 23, 2010 | 37.44 | 38.20 | 36.55 | 36.63 | 2,074,831 | -1.26(-3.32%) |
Sep 22, 2010 | 38.65 | 38.96 | 37.84 | 37.89 | 1,552,282 | -1.04(-2.66%) |
Sep 21, 2010 | 40.14 | 40.20 | 38.82 | 38.92 | 1,197,422 | -1.18(-2.94%) |
Sep 20, 2010 | 39.02 | 40.27 | 38.90 | 40.11 | 1,269,051 | +1.19(+3.06%) |
Sep 17, 2010 | 38.91 | 39.13 | 38.37 | 38.91 | 1,090,569 | -0.10(-0.25%) |
Sep 15, 2010 | 38.04 | 39.07 | 37.84 | 39.01 | 1,302,375 | +0.76(+2.00%) |
Sep 14, 2010 | 37.96 | 38.86 | 37.90 | 38.24 | 1,683,156 | +0.25(+0.67%) |
Sep 13, 2010 | 37.82 | 38.17 | 37.35 | 37.99 | 1,014,964 | +0.85(+2.30%) |
Sep 10, 2010 | 36.80 | 37.28 | 36.39 | 37.14 | 806,101 | +0.46(+1.25%) |
Sep 09, 2010 | 37.91 | 37.92 | 36.44 | 36.68 | 1,244 | -0.59(-1.58%) |
Sep 08, 2010 | 37.46 | 37.93 | 37.11 | 37.27 | 18,628 | +0.04(+0.10%) |
Sep 07, 2010 | 37.88 | 38.46 | 37.22 | 37.23 | 1,072,251 | -1.11(-2.89%) |
Sep 03, 2010 | 38.30 | 38.78 | 37.98 | 38.34 | 1,582,982 | +0.37(+0.97%) |
Sep 02, 2010 | 37.44 | 38.11 | 37.11 | 37.97 | 1,579,349 | +0.49(+1.32%) |
Sep 01, 2010 | 36.88 | 37.48 | 36.15 | 37.48 | 1,959,576 | +1.23(+3.41%) |
Aug 31, 2010 | 36.23 | 36.48 | 34.79 | 36.25 | 2,906 | +1.17(+3.35%) |
Aug 30, 2010 | 35.19 | 35.89 | 34.99 | 35.07 | 794,664 | -0.15(-0.44%) |
Aug 27, 2010 | 35.19 | 35.67 | 34.26 | 35.23 | 1,378,289 | +0.26(+0.75%) |
Aug 26, 2010 | 35.40 | 35.85 | 34.92 | 34.96 | 1,720,086 | -0.31(-0.87%) |
Aug 25, 2010 | 33.81 | 35.34 | 33.77 | 35.27 | 1,927,059 | +1.06(+3.10%) |
Aug 24, 2010 | 34.06 | 34.92 | 33.74 | 34.21 | 172 | -0.59(-1.70%) |
Aug 23, 2010 | 34.60 | 35.30 | 34.37 | 34.80 | 1,689,923 | +0.47(+1.37%) |
Aug 20, 2010 | 34.14 | 34.48 | 33.92 | 34.33 | 983,621 | +0.01(+0.04%) |
Aug 19, 2010 | 35.08 | 35.14 | 34.00 | 34.32 | 12,136 | -1.05(-2.96%) |
Aug 18, 2010 | 34.90 | 35.75 | 34.52 | 35.37 | 3,574 | +0.48(+1.36%) |
Aug 17, 2010 | 34.69 | 35.44 | 34.35 | 34.89 | 12,745 | +0.66(+1.92%) |
Aug 16, 2010 | 34.08 | 34.69 | 33.67 | 34.23 | 1,342,723 | -0.10(-0.28%) |
Aug 13, 2010 | 34.33 | 35.27 | 34.31 | 34.33 | 1,245,187 | -0.43(-1.25%) |
Aug 12, 2010 | 34.42 | 35.25 | 34.39 | 34.76 | 2,231,606 | +0.06(+0.17%) |
Aug 11, 2010 | 35.67 | 36.16 | 34.55 | 34.70 | 22,624 | -1.81(-4.95%) |
Aug 10, 2010 | 37.11 | 37.35 | 35.78 | 36.51 | 27,417 | -1.27(-3.36%) |
Aug 09, 2010 | 37.39 | 37.84 | 36.90 | 37.78 | 794,243 | +0.79(+2.13%) |
Aug 06, 2010 | 36.99 | 37.35 | 36.37 | 36.99 | 955,675 | -0.19(-0.52%) |
Aug 05, 2010 | 37.28 | 37.63 | 36.96 | 37.19 | 1,236,323 | -0.36(-0.96%) |
Aug 04, 2010 | 36.96 | 37.57 | 36.79 | 37.55 | 1,330 | +0.86(+2.35%) |
Aug 03, 2010 | 37.90 | 37.90 | 36.61 | 36.69 | 2,489 | -1.42(-3.73%) |