Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 46.56 | 48.43 | 46.55 | 48.01 | 5,832,867 | +1.33(+2.85%) |
Oct 28, 2010 | 45.85 | 46.90 | 44.90 | 46.68 | 7,719,244 | +2.77(+6.31%) |
Oct 27, 2010 | 43.88 | 44.01 | 42.83 | 43.91 | 3,015,667 | -0.26(-0.59%) |
Oct 25, 2010 | 44.20 | 44.52 | 44.02 | 44.17 | 2,520,311 | +0.66(+1.52%) |
Oct 22, 2010 | 43.23 | 43.55 | 42.72 | 43.50 | 1,797,129 | +0.54(+1.25%) |
Oct 21, 2010 | 43.31 | 43.99 | 42.59 | 42.97 | 3,937,264 | -0.28(-0.66%) |
Oct 20, 2010 | 42.41 | 43.67 | 42.25 | 43.25 | 3,410,933 | +0.99(+2.34%) |
Oct 19, 2010 | 43.06 | 43.06 | 41.87 | 42.26 | 5,071,512 | -2.53(-5.65%) |
Oct 18, 2010 | 44.59 | 45.06 | 44.10 | 44.79 | 2,024,072 | -0.12(-0.26%) |
Oct 15, 2010 | 45.04 | 45.26 | 44.42 | 44.91 | 3,184,869 | -0.39(-0.86%) |
Oct 14, 2010 | 45.86 | 46.04 | 45.03 | 45.30 | 2,835,967 | -0.59(-1.29%) |
Oct 13, 2010 | 45.35 | 46.23 | 45.32 | 45.89 | 3,491,032 | +1.24(+2.77%) |
Oct 12, 2010 | 44.62 | 45.01 | 43.96 | 44.65 | 3,233,350 | -0.30(-0.67%) |
Oct 11, 2010 | 44.77 | 45.27 | 44.28 | 44.96 | 1,783,596 | +0.05(+0.11%) |
Oct 08, 2010 | 44.91 | 45.28 | 44.20 | 44.91 | 3,361,384 | +0.73(+1.65%) |
Oct 07, 2010 | 45.98 | 46.02 | 43.81 | 44.18 | 444 | -1.70(-3.71%) |
Oct 06, 2010 | 45.43 | 46.05 | 45.11 | 45.88 | 4,837,942 | +0.75(+1.66%) |
Oct 05, 2010 | 44.18 | 45.61 | 44.18 | 45.13 | 484 | +1.61(+3.71%) |
Oct 04, 2010 | 43.94 | 44.10 | 42.88 | 43.52 | 3,290,648 | -0.58(-1.32%) |
Oct 01, 2010 | 44.10 | 44.54 | 43.79 | 44.10 | 3,629,892 | +0.15(+0.34%) |
Sep 30, 2010 | 43.92 | 44.13 | 42.72 | 43.95 | 4,470,703 | +0.26(+0.59%) |
Sep 29, 2010 | 43.71 | 44.02 | 43.44 | 43.69 | 3,717,620 | -0.15(-0.34%) |
Sep 28, 2010 | 42.58 | 43.96 | 42.06 | 43.84 | 484 | +1.07(+2.50%) |
Sep 27, 2010 | 43.12 | 43.18 | 42.74 | 42.77 | 1,682,156 | -0.06(-0.14%) |
Sep 24, 2010 | 43.56 | 43.86 | 42.62 | 42.83 | 3,064,775 | -0.25(-0.57%) |
Sep 23, 2010 | 42.68 | 43.63 | 42.37 | 43.08 | 3,708,514 | +0.14(+0.33%) |
Sep 22, 2010 | 42.88 | 43.37 | 42.51 | 42.93 | 4,931,264 | +0.54(+1.28%) |
Sep 21, 2010 | 42.07 | 42.47 | 40.88 | 42.39 | 1,131 | +0.05(+0.12%) |
Sep 20, 2010 | 42.00 | 42.97 | 42.00 | 42.34 | 2,877,589 | +0.46(+1.11%) |
Sep 17, 2010 | 41.88 | 42.36 | 41.76 | 41.88 | 4,083,175 | +0.28(+0.68%) |
Sep 15, 2010 | 41.51 | 42.15 | 41.32 | 41.59 | 3,297,102 | +0.06(+0.13%) |
Sep 14, 2010 | 40.77 | 42.12 | 40.23 | 41.54 | 433 | +1.45(+3.63%) |
Sep 13, 2010 | 40.12 | 40.35 | 39.61 | 40.08 | 2,179,337 | +0.04(+0.09%) |
Sep 10, 2010 | 39.68 | 40.26 | 39.54 | 40.04 | 1,569,391 | +0.13(+0.33%) |
Sep 09, 2010 | 40.55 | 40.65 | 39.36 | 39.91 | 2,543,191 | -0.54(-1.33%) |
Sep 08, 2010 | 40.88 | 41.30 | 40.43 | 40.45 | 2,368,922 | -0.27(-0.67%) |
Sep 07, 2010 | 40.84 | 41.33 | 40.69 | 40.73 | 2,717,193 | +0.32(+0.78%) |
Sep 03, 2010 | 40.04 | 40.52 | 39.75 | 40.41 | 2,378,219 | +0.15(+0.38%) |
Sep 02, 2010 | 40.30 | 40.67 | 39.90 | 40.26 | 3,384,140 | +0.37(+0.93%) |
Sep 01, 2010 | 40.59 | 40.79 | 39.74 | 39.88 | 4,005,898 | -0.23(-0.57%) |
Aug 31, 2010 | 40.13 | 41.08 | 40.02 | 40.11 | 5,640 | -0.08(-0.20%) |
Aug 30, 2010 | 40.22 | 40.67 | 40.13 | 40.19 | 2,872,147 | -0.09(-0.21%) |
Aug 27, 2010 | 40.28 | 40.36 | 39.20 | 40.28 | 3,772,714 | +0.67(+1.70%) |
Aug 26, 2010 | 39.48 | 40.06 | 39.32 | 39.61 | 2,687,043 | +0.24(+0.60%) |
Aug 25, 2010 | 38.97 | 39.52 | 37.69 | 39.37 | 4,969,482 | +0.77(+1.99%) |
Aug 24, 2010 | 37.64 | 39.14 | 37.64 | 38.60 | 3,730,921 | -0.07(-0.18%) |
Aug 23, 2010 | 39.00 | 39.00 | 38.52 | 38.67 | 2,796,275 | -0.42(-1.08%) |
Aug 20, 2010 | 38.57 | 39.10 | 38.40 | 39.09 | 2,087,692 | +0.01(+0.03%) |
Aug 19, 2010 | 39.12 | 39.36 | 38.74 | 39.08 | 3,294,262 | +0.04(+0.10%) |
Aug 18, 2010 | 38.05 | 39.47 | 37.85 | 39.04 | 3,608,173 | +0.69(+1.79%) |
Aug 17, 2010 | 38.77 | 38.89 | 38.33 | 38.36 | 3,936,344 | -0.27(-0.70%) |
Aug 16, 2010 | 38.48 | 38.73 | 38.24 | 38.63 | 2,770,133 | +0.41(+1.07%) |
Aug 13, 2010 | 38.22 | 38.29 | 38.00 | 38.22 | 2,257,374 | -0.14(-0.37%) |
Aug 12, 2010 | 37.82 | 38.39 | 37.79 | 38.36 | 4,512,390 | +1.05(+2.82%) |
Aug 11, 2010 | 37.44 | 37.72 | 36.57 | 37.31 | 323 | -0.35(-0.92%) |
Aug 10, 2010 | 36.52 | 37.74 | 36.34 | 37.66 | 808 | +0.38(+1.03%) |
Aug 09, 2010 | 36.90 | 37.32 | 36.49 | 37.27 | 2,106,922 | +0.34(+0.92%) |
Aug 06, 2010 | 36.93 | 37.27 | 36.35 | 36.93 | 3,675,383 | +0.62(+1.72%) |
Aug 05, 2010 | 36.23 | 36.46 | 35.89 | 36.31 | 2,725,672 | +0.07(+0.19%) |
Aug 04, 2010 | 35.70 | 36.34 | 35.29 | 36.24 | 4,396,792 | +1.51(+4.35%) |
Aug 03, 2010 | 34.44 | 35.16 | 34.33 | 34.73 | 2,481,239 | +0.53(+1.56%) |