Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 43.84 | 44.01 | 43.69 | 43.90 | 22,183,826 | +0.21(+0.48%) |
Oct 28, 2010 | 43.88 | 44.06 | 43.28 | 43.69 | 19,432,742 | +0.25(+0.57%) |
Oct 27, 2010 | 44.03 | 44.06 | 43.16 | 43.44 | 33,898,480 | -0.32(-0.73%) |
Oct 25, 2010 | 43.84 | 44.17 | 43.60 | 43.76 | 21,626,950 | +0.40(+0.92%) |
Oct 22, 2010 | 43.69 | 44.18 | 43.13 | 43.36 | 32,178,448 | -0.33(-0.75%) |
Oct 21, 2010 | 44.56 | 44.90 | 43.25 | 43.69 | 45,549,784 | -1.01(-2.25%) |
Oct 20, 2010 | 44.42 | 45.09 | 44.35 | 44.70 | 34,175,528 | +0.45(+1.02%) |
Oct 19, 2010 | 44.51 | 44.88 | 43.89 | 44.25 | 45,137,632 | -1.38(-3.02%) |
Oct 18, 2010 | 45.53 | 46.15 | 45.46 | 45.62 | 22,336,248 | -0.19(-0.41%) |
Oct 15, 2010 | 46.26 | 46.29 | 45.57 | 45.81 | 29,908,886 | -0.07(-0.16%) |
Oct 14, 2010 | 45.93 | 46.27 | 45.70 | 45.89 | 28,898,100 | -0.22(-0.48%) |
Oct 13, 2010 | 45.69 | 46.33 | 45.62 | 46.11 | 25,909,110 | +1.04(+2.30%) |
Oct 12, 2010 | 44.92 | 45.25 | 44.49 | 45.07 | 22,176,532 | -0.11(-0.25%) |
Oct 11, 2010 | 45.29 | 45.58 | 45.13 | 45.19 | 14,631,618 | +0.15(+0.34%) |
Oct 08, 2010 | 45.03 | 45.25 | 44.25 | 45.03 | 23,924,280 | +0.83(+1.87%) |
Oct 07, 2010 | 45.07 | 45.13 | 43.81 | 44.21 | 33,145,960 | -0.51(-1.15%) |
Oct 06, 2010 | 45.29 | 45.39 | 44.64 | 44.72 | 34,110,064 | -0.68(-1.50%) |
Oct 05, 2010 | 44.76 | 45.56 | 44.62 | 45.40 | 2,195,303 | +0.87(+1.94%) |
Oct 04, 2010 | 44.43 | 44.64 | 44.14 | 44.54 | 29,405,420 | +0.02(+0.05%) |
Oct 01, 2010 | 44.51 | 44.63 | 43.85 | 44.51 | 29,436,948 | +0.67(+1.52%) |
Sep 30, 2010 | 43.85 | 43.95 | 43.36 | 43.85 | 9,833 | +0.45(+1.05%) |
Sep 29, 2010 | 42.96 | 43.57 | 42.89 | 43.39 | 57,214 | +0.43(+0.99%) |
Sep 28, 2010 | 42.63 | 43.02 | 42.08 | 42.96 | 42,930,864 | +0.58(+1.36%) |
Sep 27, 2010 | 42.15 | 42.58 | 41.84 | 42.39 | 31,904,860 | +0.28(+0.66%) |
Sep 24, 2010 | 42.55 | 42.88 | 41.92 | 42.11 | 34,350,256 | -0.16(-0.38%) |
Sep 23, 2010 | 41.67 | 42.78 | 41.54 | 42.27 | 50,064,472 | +0.44(+1.06%) |
Sep 22, 2010 | 41.70 | 42.13 | 41.40 | 41.82 | 49,417,416 | +0.30(+0.71%) |
Sep 21, 2010 | 41.17 | 41.53 | 40.83 | 41.53 | 7,049 | +0.24(+0.58%) |
Sep 20, 2010 | 41.04 | 41.38 | 40.77 | 41.29 | 25,965,338 | +0.39(+0.95%) |
Sep 17, 2010 | 40.90 | 41.43 | 40.79 | 40.90 | 19,510,836 | -0.31(-0.76%) |
Sep 15, 2010 | 41.03 | 41.27 | 40.76 | 41.21 | 24,398,932 | -0.18(-0.44%) |
Sep 14, 2010 | 41.54 | 41.75 | 41.21 | 41.40 | 26,090,284 | -0.11(-0.26%) |
Sep 13, 2010 | 40.97 | 41.58 | 40.96 | 41.50 | 27,540,288 | +1.10(+2.72%) |
Sep 10, 2010 | 40.51 | 40.55 | 40.26 | 40.41 | 13,022,571 | +0.07(+0.18%) |
Sep 09, 2010 | 40.47 | 40.55 | 40.02 | 40.33 | 14,597,449 | +0.17(+0.41%) |
Sep 08, 2010 | 40.16 | 40.43 | 40.04 | 40.17 | 526 | +0.54(+1.37%) |
Sep 07, 2010 | 40.10 | 40.19 | 39.61 | 39.62 | 26,128,292 | -0.62(-1.54%) |
Sep 03, 2010 | 40.88 | 41.00 | 40.22 | 40.25 | 29,097,038 | -0.11(-0.27%) |
Sep 02, 2010 | 40.28 | 40.39 | 39.98 | 40.35 | 526 | +0.15(+0.38%) |
Sep 01, 2010 | 39.31 | 40.33 | 39.30 | 40.20 | 33,828,732 | +1.66(+4.30%) |
Aug 31, 2010 | 38.54 | 38.87 | 38.29 | 38.54 | 92,662 | +0.36(+0.94%) |
Aug 30, 2010 | 38.82 | 38.96 | 38.14 | 38.18 | 20,164,360 | +0.11(+0.30%) |
Aug 27, 2010 | 38.07 | 39.14 | 37.80 | 38.07 | 38,383,928 | -0.28(-0.73%) |
Aug 26, 2010 | 37.89 | 38.61 | 37.61 | 38.35 | 4,913 | +0.13(+0.33%) |
Aug 25, 2010 | 38.13 | 38.35 | 37.65 | 38.22 | 5,089 | -0.18(-0.47%) |
Aug 24, 2010 | 38.41 | 38.71 | 38.11 | 38.41 | 35,743,216 | -0.51(-1.32%) |
Aug 23, 2010 | 39.83 | 39.95 | 38.83 | 38.92 | 21,296,770 | -0.67(-1.70%) |
Aug 20, 2010 | 39.60 | 39.64 | 39.17 | 39.59 | 20,008,724 | -0.22(-0.56%) |
Aug 19, 2010 | 40.16 | 40.26 | 39.53 | 39.81 | 701 | -0.53(-1.31%) |
Aug 18, 2010 | 40.29 | 40.47 | 39.99 | 40.34 | 19,259,454 | +0.00(+0.00%) |
Aug 17, 2010 | 40.37 | 40.50 | 40.13 | 40.34 | 22,037,612 | +0.48(+1.20%) |
Aug 16, 2010 | 39.26 | 39.88 | 39.13 | 39.86 | 19,053,406 | +0.77(+1.97%) |
Aug 13, 2010 | 39.09 | 39.59 | 39.09 | 39.09 | 22,065,478 | -0.01(-0.01%) |
Aug 12, 2010 | 38.46 | 39.18 | 38.37 | 39.10 | 24,227,752 | +0.26(+0.67%) |
Aug 11, 2010 | 39.50 | 39.88 | 38.80 | 38.84 | 1,272 | -1.16(-2.89%) |
Aug 10, 2010 | 40.00 | 40.37 | 39.81 | 39.99 | 2,456 | -0.53(-1.31%) |
Aug 09, 2010 | 40.83 | 40.88 | 40.51 | 40.52 | 14,340,146 | +0.02(+0.06%) |
Aug 06, 2010 | 40.50 | 40.98 | 40.26 | 40.50 | 24,965,618 | -0.39(-0.95%) |
Aug 05, 2010 | 40.63 | 40.93 | 40.58 | 40.89 | 16,516,821 | +0.06(+0.14%) |
Aug 04, 2010 | 40.85 | 40.96 | 40.24 | 40.83 | 991 | +0.24(+0.60%) |
Aug 03, 2010 | 40.67 | 41.03 | 40.41 | 40.59 | 30,410,208 | -0.48(-1.18%) |