Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.89 | 46.13 | 45.89 | 46.05 | 2,288,301 | +0.09(+0.19%) |
Oct 28, 2010 | 46.19 | 46.23 | 45.69 | 45.96 | 2,044,042 | -0.03(-0.07%) |
Oct 27, 2010 | 45.78 | 46.02 | 45.52 | 46.00 | 2,516,564 | -0.05(-0.11%) |
Oct 25, 2010 | 46.12 | 46.41 | 46.01 | 46.05 | 1,513,671 | +0.20(+0.44%) |
Oct 22, 2010 | 45.67 | 45.85 | 45.63 | 45.85 | 1,590,074 | +0.18(+0.38%) |
Oct 21, 2010 | 45.76 | 46.00 | 45.28 | 45.67 | 1,990,402 | +0.21(+0.45%) |
Oct 20, 2010 | 45.21 | 45.72 | 45.12 | 45.47 | 2,030,521 | +0.42(+0.93%) |
Oct 19, 2010 | 45.23 | 45.45 | 44.78 | 45.05 | 2,848,666 | -0.79(-1.72%) |
Oct 18, 2010 | 45.66 | 45.86 | 45.54 | 45.84 | 1,559,000 | +0.18(+0.39%) |
Oct 15, 2010 | 45.60 | 45.71 | 45.22 | 45.66 | 2,217,518 | +0.34(+0.75%) |
Oct 14, 2010 | 45.33 | 45.48 | 45.04 | 45.31 | 1,913,247 | -0.02(-0.04%) |
Oct 13, 2010 | 45.19 | 45.58 | 45.13 | 45.33 | 1,963,183 | +0.38(+0.84%) |
Oct 12, 2010 | 44.66 | 45.08 | 44.39 | 44.95 | 3,304,595 | +0.16(+0.36%) |
Oct 11, 2010 | 44.87 | 44.95 | 44.67 | 44.79 | 1,902,296 | +0.02(+0.04%) |
Oct 08, 2010 | 44.78 | 44.88 | 44.33 | 44.78 | 1,965,055 | +0.35(+0.79%) |
Oct 07, 2010 | 44.66 | 44.66 | 44.15 | 44.43 | 2,041,667 | -0.06(-0.13%) |
Oct 06, 2010 | 44.49 | 44.65 | 44.26 | 44.48 | 4,000,425 | -0.06(-0.13%) |
Oct 05, 2010 | 44.07 | 44.65 | 44.07 | 44.54 | 2,260,764 | +0.86(+1.98%) |
Oct 04, 2010 | 43.89 | 44.11 | 43.45 | 43.68 | 4,822,244 | -0.37(-0.83%) |
Oct 01, 2010 | 44.05 | 44.30 | 43.82 | 44.05 | 3,334,237 | +0.15(+0.35%) |
Sep 30, 2010 | 44.28 | 44.54 | 43.70 | 43.90 | 8,344,236 | -0.19(-0.43%) |
Sep 29, 2010 | 44.03 | 44.22 | 43.92 | 44.08 | 3,133,269 | -0.02(-0.04%) |
Sep 28, 2010 | 43.99 | 44.22 | 43.45 | 44.10 | 2,653,836 | +0.20(+0.45%) |
Sep 27, 2010 | 44.06 | 44.18 | 43.88 | 43.90 | 3,450,877 | -0.15(-0.35%) |
Sep 24, 2010 | 43.62 | 44.10 | 43.59 | 44.06 | 3,988,633 | +0.91(+2.10%) |
Sep 23, 2010 | 43.02 | 43.57 | 42.98 | 43.15 | 3,403,938 | -0.24(-0.55%) |
Sep 22, 2010 | 43.42 | 43.69 | 43.20 | 43.39 | 3,513,475 | -0.14(-0.33%) |
Sep 21, 2010 | 43.56 | 43.81 | 43.34 | 43.53 | 4,631,931 | -0.05(-0.12%) |
Sep 20, 2010 | 43.05 | 43.65 | 42.98 | 43.58 | 3,519,268 | +0.65(+1.51%) |
Sep 17, 2010 | 42.94 | 43.08 | 42.76 | 42.94 | 2,774,798 | +0.19(+0.44%) |
Sep 15, 2010 | 42.38 | 42.80 | 42.32 | 42.75 | 3,755,084 | +0.17(+0.40%) |
Sep 14, 2010 | 42.37 | 42.81 | 42.31 | 42.58 | 5,500,239 | +0.09(+0.22%) |
Sep 13, 2010 | 42.42 | 42.56 | 42.27 | 42.49 | 3,608,193 | +0.48(+1.14%) |
Sep 10, 2010 | 41.88 | 42.06 | 41.77 | 42.01 | 1,824,976 | +0.20(+0.47%) |
Sep 09, 2010 | 42.15 | 42.24 | 41.69 | 41.81 | 2,159,818 | +0.10(+0.25%) |
Sep 08, 2010 | 41.52 | 41.89 | 41.52 | 41.71 | 2,704,457 | +0.20(+0.47%) |
Sep 07, 2010 | 41.66 | 41.80 | 41.45 | 41.52 | 2,076,687 | -0.36(-0.85%) |
Sep 03, 2010 | 41.76 | 41.93 | 41.52 | 41.87 | 1,772,139 | +0.56(+1.36%) |
Sep 02, 2010 | 40.93 | 41.33 | 40.89 | 41.31 | 1,174 | +0.43(+1.04%) |
Sep 01, 2010 | 40.25 | 40.92 | 40.24 | 40.88 | 5,911,371 | +1.19(+3.00%) |
Aug 31, 2010 | 39.67 | 39.99 | 39.47 | 39.69 | 6,367 | -0.09(-0.24%) |
Aug 30, 2010 | 40.25 | 40.43 | 39.79 | 39.79 | 2,192,860 | -0.57(-1.41%) |
Aug 27, 2010 | 40.36 | 40.41 | 39.34 | 40.36 | 2,841,260 | +0.63(+1.59%) |
Aug 26, 2010 | 40.25 | 40.28 | 39.64 | 39.73 | 2,376,172 | -0.30(-0.74%) |
Aug 25, 2010 | 39.60 | 40.20 | 39.42 | 40.02 | 2,385,287 | +0.15(+0.38%) |
Aug 24, 2010 | 40.07 | 40.24 | 39.66 | 39.87 | 1,863 | -0.70(-1.72%) |
Aug 23, 2010 | 40.93 | 41.15 | 40.54 | 40.57 | 2,709,571 | -0.19(-0.46%) |
Aug 20, 2010 | 40.71 | 40.82 | 40.43 | 40.76 | 2,015,222 | -0.10(-0.25%) |
Aug 19, 2010 | 41.29 | 41.41 | 40.65 | 40.86 | 2,966,165 | -0.62(-1.50%) |
Aug 18, 2010 | 41.44 | 41.71 | 41.16 | 41.48 | 2,509,281 | +0.06(+0.14%) |
Aug 17, 2010 | 41.17 | 41.73 | 41.10 | 41.42 | 2,105,619 | +0.58(+1.42%) |
Aug 16, 2010 | 40.55 | 41.00 | 40.40 | 40.84 | 2,843,711 | +0.02(+0.04%) |
Aug 13, 2010 | 40.83 | 41.05 | 40.76 | 40.83 | 2,558,344 | -0.15(-0.36%) |
Aug 12, 2010 | 40.68 | 41.11 | 40.51 | 40.97 | 2,537,746 | -0.33(-0.80%) |
Aug 11, 2010 | 41.83 | 41.83 | 41.22 | 41.30 | 2,191,271 | -1.11(-2.61%) |
Aug 10, 2010 | 42.41 | 42.65 | 42.09 | 42.41 | 117 | -0.34(-0.80%) |
Aug 09, 2010 | 42.72 | 42.83 | 42.50 | 42.75 | 2,153,177 | +0.26(+0.62%) |
Aug 06, 2010 | 42.49 | 42.59 | 41.95 | 42.49 | 2,717,788 | -0.17(-0.40%) |
Aug 05, 2010 | 42.44 | 42.66 | 42.37 | 42.66 | 2,955,949 | -0.09(-0.20%) |
Aug 04, 2010 | 42.50 | 42.76 | 42.36 | 42.74 | 2,046,201 | +0.38(+0.90%) |
Aug 03, 2010 | 42.44 | 42.54 | 42.16 | 42.36 | 2,451,289 | -0.17(-0.40%) |