Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.23 | 43.43 | 42.90 | 43.16 | 5,290,916 | +0.27(+0.64%) |
Sep 29, 2010 | 42.90 | 43.07 | 42.52 | 42.89 | 3,049,505 | +0.21(+0.49%) |
Sep 28, 2010 | 42.50 | 42.69 | 42.17 | 42.68 | 3,567,705 | +0.17(+0.40%) |
Sep 27, 2010 | 42.61 | 42.72 | 42.51 | 42.51 | 2,788,323 | -0.07(-0.17%) |
Sep 24, 2010 | 42.25 | 42.69 | 42.17 | 42.58 | 4,095,656 | +0.78(+1.87%) |
Sep 23, 2010 | 41.90 | 42.15 | 41.72 | 41.80 | 4,964,093 | -0.49(-1.16%) |
Sep 22, 2010 | 42.19 | 42.39 | 42.07 | 42.29 | 2,801,829 | +0.03(+0.08%) |
Sep 21, 2010 | 42.07 | 42.31 | 41.85 | 42.26 | 3,181,597 | +0.10(+0.23%) |
Sep 20, 2010 | 41.81 | 42.25 | 41.72 | 42.16 | 2,738,054 | +0.70(+1.69%) |
Sep 17, 2010 | 41.46 | 41.68 | 41.35 | 41.46 | 2,756,874 | -0.33(-0.79%) |
Sep 15, 2010 | 41.51 | 41.83 | 41.40 | 41.79 | 2,352,058 | +0.18(+0.43%) |
Sep 14, 2010 | 41.38 | 41.81 | 41.18 | 41.61 | 2,834,824 | -0.03(-0.08%) |
Sep 13, 2010 | 41.51 | 41.73 | 41.51 | 41.64 | 2,008,179 | +0.56(+1.35%) |
Sep 10, 2010 | 40.86 | 41.20 | 40.82 | 41.09 | 1,916,528 | +0.35(+0.85%) |
Sep 09, 2010 | 40.82 | 40.98 | 40.67 | 40.74 | 3,589,352 | +0.40(+1.00%) |
Sep 08, 2010 | 40.18 | 40.52 | 40.09 | 40.34 | 1,781,122 | +0.36(+0.89%) |
Sep 07, 2010 | 40.00 | 42.36 | 39.91 | 39.98 | 2,492,920 | -0.44(-1.08%) |
Sep 03, 2010 | 40.09 | 40.53 | 40.03 | 40.42 | 2,440,354 | +0.35(+0.87%) |
Sep 02, 2010 | 39.83 | 40.09 | 39.69 | 40.07 | 2,298,903 | +0.02(+0.04%) |
Sep 01, 2010 | 39.52 | 40.22 | 39.52 | 40.05 | 4,175,116 | +1.52(+3.96%) |
Aug 31, 2010 | 38.51 | 38.76 | 38.28 | 38.53 | 5,461 | -0.13(-0.32%) |
Aug 30, 2010 | 38.97 | 39.18 | 38.64 | 38.65 | 3,019,554 | -0.08(-0.20%) |
Aug 27, 2010 | 38.21 | 38.81 | 38.00 | 38.73 | 2,583,380 | +0.06(+0.17%) |
Aug 26, 2010 | 38.51 | 38.76 | 38.15 | 38.67 | 743 | +0.27(+0.69%) |
Aug 25, 2010 | 38.17 | 38.55 | 37.94 | 38.40 | 3,354,236 | -0.56(-1.43%) |
Aug 24, 2010 | 39.10 | 39.10 | 38.59 | 38.96 | 3,258,001 | -0.55(-1.39%) |
Aug 23, 2010 | 39.77 | 39.88 | 39.39 | 39.51 | 2,313,153 | -0.23(-0.59%) |
Aug 20, 2010 | 39.70 | 39.76 | 39.46 | 39.74 | 1,852,147 | -0.19(-0.48%) |
Aug 19, 2010 | 40.25 | 40.39 | 39.69 | 39.93 | 3,256,054 | +0.06(+0.16%) |
Aug 18, 2010 | 39.80 | 40.06 | 39.68 | 39.87 | 1,682,517 | +0.14(+0.35%) |
Aug 17, 2010 | 39.79 | 40.02 | 39.68 | 39.73 | 2,118,925 | +0.71(+1.82%) |
Aug 16, 2010 | 38.68 | 39.12 | 38.63 | 39.02 | 1,813,250 | +0.06(+0.17%) |
Aug 13, 2010 | 38.96 | 39.08 | 38.73 | 38.96 | 2,449,103 | +0.35(+0.90%) |
Aug 12, 2010 | 38.13 | 38.61 | 38.06 | 38.61 | 3,133,461 | -0.19(-0.48%) |
Aug 11, 2010 | 39.09 | 39.21 | 38.73 | 38.80 | 3,695,252 | -1.43(-3.55%) |
Aug 10, 2010 | 40.18 | 40.67 | 40.07 | 40.22 | 4,154,267 | -0.79(-1.93%) |
Aug 09, 2010 | 41.10 | 41.17 | 40.93 | 41.01 | 2,599,961 | +0.14(+0.34%) |
Aug 06, 2010 | 40.88 | 41.01 | 40.48 | 40.88 | 2,359,539 | +0.05(+0.12%) |
Aug 05, 2010 | 40.63 | 40.85 | 40.51 | 40.83 | 2,573,778 | -0.22(-0.53%) |
Aug 04, 2010 | 41.05 | 41.21 | 40.85 | 41.05 | 3,034,978 | +0.03(+0.08%) |
Aug 03, 2010 | 40.88 | 41.10 | 40.68 | 41.01 | 4,029,441 | +0.16(+0.40%) |
Aug 02, 2010 | 40.70 | 41.07 | 40.64 | 40.85 | 2,440,378 | +1.27(+3.22%) |
Jul 30, 2010 | 39.59 | 39.74 | 39.18 | 39.58 | 2,854,204 | +0.04(+0.10%) |
Jul 29, 2010 | 39.85 | 40.01 | 39.42 | 39.54 | 3,219,887 | -0.05(-0.12%) |
Jul 28, 2010 | 39.65 | 39.86 | 39.51 | 39.59 | 3,894,598 | -0.28(-0.71%) |
Jul 27, 2010 | 40.16 | 40.85 | 39.83 | 39.87 | 3,617,161 | -0.12(-0.30%) |
Jul 26, 2010 | 39.56 | 40.02 | 39.43 | 39.99 | 2,963,636 | +0.57(+1.45%) |
Jul 23, 2010 | 39.00 | 39.43 | 38.87 | 39.42 | 2,791,465 | +0.42(+1.08%) |
Jul 22, 2010 | 38.59 | 39.11 | 38.54 | 39.00 | 3,965,680 | +0.71(+1.85%) |
Jul 21, 2010 | 38.78 | 38.84 | 38.08 | 38.29 | 2,606,534 | -0.29(-0.75%) |
Jul 20, 2010 | 37.72 | 38.68 | 37.69 | 38.58 | 4,654,001 | +0.69(+1.81%) |
Jul 19, 2010 | 37.80 | 37.95 | 37.45 | 37.89 | 2,411,214 | +0.48(+1.27%) |
Jul 16, 2010 | 37.42 | 38.29 | 37.25 | 37.42 | 3,471,331 | -1.47(-3.78%) |
Jul 15, 2010 | 38.93 | 38.97 | 38.38 | 38.88 | 3,797,619 | -0.14(-0.35%) |
Jul 14, 2010 | 38.72 | 39.05 | 38.61 | 39.02 | 3,906,329 | +0.40(+1.02%) |
Jul 13, 2010 | 38.41 | 38.69 | 38.37 | 38.63 | 3,460,380 | +0.17(+0.43%) |
Jul 12, 2010 | 38.23 | 38.46 | 38.06 | 38.46 | 3,067,784 | +0.17(+0.45%) |
Jul 09, 2010 | 38.29 | 38.36 | 37.98 | 38.29 | 3,107,644 | +0.77(+2.04%) |
Jul 08, 2010 | 37.59 | 37.65 | 37.16 | 37.52 | 3,885,252 | +0.38(+1.02%) |
Jul 07, 2010 | 36.47 | 37.16 | 36.13 | 37.14 | 3,534,548 | +0.47(+1.28%) |
Jul 06, 2010 | 36.69 | 37.13 | 36.36 | 36.67 | 5,624,301 | +0.97(+2.71%) |
Jul 02, 2010 | 35.71 | 36.04 | 35.46 | 35.71 | 5,407,627 | -0.53(-1.47%) |