Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.93 | 43.12 | 42.60 | 42.86 | 5,328,389 | +0.27(+0.64%) |
Sep 29, 2010 | 42.60 | 42.77 | 42.22 | 42.59 | 3,071,103 | +0.21(+0.49%) |
Sep 28, 2010 | 42.20 | 42.39 | 41.87 | 42.38 | 3,592,974 | +0.17(+0.40%) |
Sep 27, 2010 | 42.31 | 42.42 | 42.21 | 42.21 | 2,808,071 | -0.07(-0.17%) |
Sep 24, 2010 | 41.95 | 42.39 | 41.87 | 42.28 | 4,124,664 | +0.78(+1.87%) |
Sep 23, 2010 | 41.61 | 41.86 | 41.43 | 41.50 | 4,999,251 | -0.49(-1.16%) |
Sep 22, 2010 | 41.90 | 42.10 | 41.78 | 41.99 | 2,821,672 | +0.03(+0.08%) |
Sep 21, 2010 | 41.78 | 42.01 | 41.55 | 41.96 | 3,204,131 | +0.10(+0.23%) |
Sep 20, 2010 | 41.52 | 41.95 | 41.42 | 41.86 | 2,757,446 | +0.70(+1.69%) |
Sep 17, 2010 | 41.17 | 41.39 | 41.06 | 41.17 | 2,776,399 | -0.33(-0.79%) |
Sep 15, 2010 | 41.22 | 41.54 | 41.11 | 41.50 | 2,368,717 | +0.18(+0.43%) |
Sep 14, 2010 | 41.09 | 41.51 | 40.89 | 41.32 | 2,854,902 | -0.03(-0.08%) |
Sep 13, 2010 | 41.22 | 41.44 | 41.22 | 41.35 | 2,022,402 | +0.55(+1.36%) |
Sep 10, 2010 | 40.57 | 40.91 | 40.53 | 40.80 | 1,930,102 | +0.34(+0.85%) |
Sep 09, 2010 | 40.53 | 40.69 | 40.38 | 40.45 | 3,614,774 | +0.40(+1.00%) |
Sep 08, 2010 | 39.89 | 40.23 | 39.81 | 40.05 | 1,793,736 | +0.35(+0.89%) |
Sep 07, 2010 | 39.72 | 42.06 | 39.63 | 39.70 | 2,510,576 | -0.43(-1.08%) |
Sep 03, 2010 | 39.81 | 40.25 | 39.75 | 40.13 | 2,457,638 | +0.34(+0.87%) |
Sep 02, 2010 | 39.55 | 39.80 | 39.41 | 39.79 | 2,315,185 | +0.02(+0.04%) |
Sep 01, 2010 | 39.24 | 39.93 | 39.24 | 39.77 | 4,204,687 | +1.51(+3.96%) |
Aug 31, 2010 | 38.23 | 38.49 | 38.01 | 38.26 | 5,500 | -0.12(-0.32%) |
Aug 30, 2010 | 38.70 | 38.90 | 38.37 | 38.38 | 3,040,940 | -0.08(-0.20%) |
Aug 27, 2010 | 37.95 | 38.54 | 37.74 | 38.46 | 2,601,677 | +0.06(+0.17%) |
Aug 26, 2010 | 38.24 | 38.49 | 37.88 | 38.39 | 748 | +0.26(+0.69%) |
Aug 25, 2010 | 37.91 | 38.28 | 37.67 | 38.13 | 3,377,993 | -0.55(-1.43%) |
Aug 24, 2010 | 38.83 | 38.83 | 38.31 | 38.68 | 3,281,076 | -0.54(-1.39%) |
Aug 23, 2010 | 39.49 | 39.60 | 39.12 | 39.23 | 2,329,535 | -0.23(-0.59%) |
Aug 20, 2010 | 39.42 | 39.48 | 39.18 | 39.46 | 1,865,264 | -0.19(-0.48%) |
Aug 19, 2010 | 39.97 | 40.11 | 39.41 | 39.65 | 3,279,115 | +0.06(+0.16%) |
Aug 18, 2010 | 39.52 | 39.78 | 39.40 | 39.59 | 1,694,433 | +0.14(+0.35%) |
Aug 17, 2010 | 39.51 | 39.74 | 39.40 | 39.45 | 2,133,932 | +0.71(+1.82%) |
Aug 16, 2010 | 38.41 | 38.84 | 38.35 | 38.75 | 1,826,092 | +0.06(+0.17%) |
Aug 13, 2010 | 38.68 | 38.80 | 38.46 | 38.68 | 2,466,448 | +0.34(+0.90%) |
Aug 12, 2010 | 37.87 | 38.34 | 37.79 | 38.34 | 3,155,654 | -0.18(-0.48%) |
Aug 11, 2010 | 38.82 | 38.93 | 38.46 | 38.52 | 3,721,423 | -1.42(-3.55%) |
Aug 10, 2010 | 39.89 | 40.38 | 39.78 | 39.94 | 4,183,690 | -0.79(-1.93%) |
Aug 09, 2010 | 40.81 | 40.88 | 40.65 | 40.73 | 2,618,375 | +0.14(+0.34%) |
Aug 06, 2010 | 40.59 | 40.72 | 40.20 | 40.59 | 2,376,250 | +0.05(+0.12%) |
Aug 05, 2010 | 40.34 | 40.57 | 40.22 | 40.54 | 2,592,006 | -0.22(-0.53%) |
Aug 04, 2010 | 40.77 | 40.92 | 40.57 | 40.76 | 3,056,473 | +0.03(+0.08%) |
Aug 03, 2010 | 40.59 | 40.81 | 40.39 | 40.73 | 4,057,980 | +0.16(+0.39%) |
Aug 02, 2010 | 40.41 | 40.78 | 40.35 | 40.57 | 2,457,662 | +1.27(+3.22%) |
Jul 30, 2010 | 39.31 | 39.46 | 38.91 | 39.30 | 2,874,419 | +0.04(+0.10%) |
Jul 29, 2010 | 39.57 | 39.72 | 39.14 | 39.26 | 3,242,692 | -0.05(-0.12%) |
Jul 28, 2010 | 39.37 | 39.58 | 39.23 | 39.31 | 3,922,181 | -0.28(-0.71%) |
Jul 27, 2010 | 39.88 | 40.56 | 39.55 | 39.59 | 3,642,780 | -0.12(-0.30%) |
Jul 26, 2010 | 39.28 | 39.74 | 39.16 | 39.71 | 2,984,626 | +0.57(+1.45%) |
Jul 23, 2010 | 38.72 | 39.15 | 38.59 | 39.14 | 2,811,236 | +0.42(+1.08%) |
Jul 22, 2010 | 38.32 | 38.84 | 38.27 | 38.72 | 3,993,767 | +0.71(+1.85%) |
Jul 21, 2010 | 38.51 | 38.57 | 37.81 | 38.02 | 2,624,995 | -0.29(-0.75%) |
Jul 20, 2010 | 37.46 | 38.41 | 37.43 | 38.31 | 4,686,962 | +0.68(+1.81%) |
Jul 19, 2010 | 37.54 | 37.68 | 37.18 | 37.63 | 2,428,292 | +0.47(+1.27%) |
Jul 16, 2010 | 37.15 | 38.02 | 36.99 | 37.15 | 3,495,917 | -1.46(-3.78%) |
Jul 15, 2010 | 38.66 | 38.70 | 38.11 | 38.61 | 3,824,516 | -0.14(-0.35%) |
Jul 14, 2010 | 38.45 | 38.78 | 38.34 | 38.75 | 3,933,996 | +0.39(+1.02%) |
Jul 13, 2010 | 38.14 | 38.42 | 38.10 | 38.35 | 3,484,888 | +0.17(+0.43%) |
Jul 12, 2010 | 37.96 | 38.19 | 37.79 | 38.19 | 3,089,511 | +0.17(+0.45%) |
Jul 09, 2010 | 38.02 | 38.09 | 37.71 | 38.02 | 3,129,654 | +0.76(+2.04%) |
Jul 08, 2010 | 37.32 | 37.39 | 36.90 | 37.26 | 3,912,769 | +0.38(+1.02%) |
Jul 07, 2010 | 36.22 | 36.90 | 35.88 | 36.88 | 3,559,581 | +0.46(+1.28%) |
Jul 06, 2010 | 36.43 | 36.86 | 36.10 | 36.42 | 5,664,135 | +0.96(+2.71%) |
Jul 02, 2010 | 35.45 | 35.79 | 35.21 | 35.45 | 5,445,926 | -0.53(-1.47%) |