Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.60 | 43.13 | 42.32 | 42.60 | 7,721,961 | +0.49(+1.16%) |
Sep 29, 2010 | 40.58 | 42.34 | 40.55 | 42.11 | 800 | +1.23(+3.01%) |
Sep 28, 2010 | 40.57 | 41.02 | 40.03 | 40.88 | 3,157,833 | +0.25(+0.62%) |
Sep 27, 2010 | 41.28 | 41.59 | 40.61 | 40.63 | 2,939,052 | -0.43(-1.05%) |
Sep 24, 2010 | 39.89 | 41.38 | 39.83 | 41.06 | 4,899,313 | +1.69(+4.29%) |
Sep 23, 2010 | 39.37 | 39.72 | 38.89 | 39.37 | 256 | -0.62(-1.55%) |
Sep 22, 2010 | 40.33 | 40.74 | 39.83 | 39.99 | 4,042,394 | -0.27(-0.67%) |
Sep 21, 2010 | 40.52 | 40.80 | 40.00 | 40.26 | 4,309,588 | -0.33(-0.81%) |
Sep 20, 2010 | 40.11 | 40.87 | 39.52 | 40.59 | 3,835,973 | +0.71(+1.78%) |
Sep 17, 2010 | 39.88 | 40.02 | 39.42 | 39.88 | 3,444,304 | -0.11(-0.28%) |
Sep 15, 2010 | 39.75 | 40.08 | 39.16 | 39.99 | 2,863,447 | -0.14(-0.35%) |
Sep 14, 2010 | 40.28 | 40.85 | 39.72 | 40.13 | 4,306,452 | -0.31(-0.77%) |
Sep 13, 2010 | 39.97 | 40.55 | 39.50 | 40.44 | 4,610,676 | +1.05(+2.67%) |
Sep 10, 2010 | 39.21 | 39.61 | 39.01 | 39.39 | 4,987,263 | +0.36(+0.92%) |
Sep 09, 2010 | 39.89 | 40.36 | 38.91 | 39.03 | 6,330,212 | -0.39(-0.99%) |
Sep 08, 2010 | 39.42 | 39.94 | 38.76 | 39.42 | 5,293,593 | +0.56(+1.44%) |
Sep 07, 2010 | 39.01 | 39.25 | 38.54 | 38.86 | 639 | -0.63(-1.60%) |
Sep 03, 2010 | 40.00 | 40.45 | 39.31 | 39.49 | 4,971,559 | -0.22(-0.55%) |
Sep 02, 2010 | 39.38 | 39.79 | 38.75 | 39.71 | 4,804,606 | +0.21(+0.53%) |
Sep 01, 2010 | 38.12 | 39.76 | 38.12 | 39.50 | 6,265,537 | +1.94(+5.17%) |
Aug 31, 2010 | 37.47 | 38.39 | 37.15 | 37.56 | 18,124 | -0.60(-1.59%) |
Aug 30, 2010 | 38.65 | 38.70 | 38.14 | 38.16 | 4,672,847 | -0.55(-1.43%) |
Aug 27, 2010 | 38.66 | 38.81 | 36.76 | 38.72 | 5,305,179 | -0.04(-0.10%) |
Aug 26, 2010 | 38.76 | 39.32 | 37.22 | 38.76 | 100 | -0.18(-0.46%) |
Aug 25, 2010 | 38.52 | 39.05 | 37.87 | 38.94 | 54,720 | +0.15(+0.39%) |
Aug 24, 2010 | 38.46 | 39.43 | 38.11 | 38.79 | 797 | -0.22(-0.56%) |
Aug 23, 2010 | 38.73 | 39.45 | 38.38 | 39.01 | 4,230,831 | +0.00(+0.00%) |
Aug 20, 2010 | 39.34 | 39.58 | 38.37 | 39.01 | 5,047,943 | -0.74(-1.86%) |
Aug 19, 2010 | 40.43 | 40.57 | 39.39 | 39.75 | 572 | -0.94(-2.31%) |
Aug 18, 2010 | 40.86 | 40.98 | 40.02 | 40.69 | 3,515,880 | -0.31(-0.76%) |
Aug 17, 2010 | 40.48 | 41.56 | 40.20 | 41.00 | 5,364,259 | +1.07(+2.68%) |
Aug 16, 2010 | 39.60 | 40.05 | 39.45 | 39.93 | 3,059,449 | +0.14(+0.35%) |
Aug 13, 2010 | 39.79 | 40.54 | 39.75 | 39.79 | 5,337,420 | -0.15(-0.38%) |
Aug 12, 2010 | 39.44 | 40.36 | 39.29 | 39.94 | 5,153,894 | -0.25(-0.62%) |
Aug 11, 2010 | 40.09 | 40.59 | 39.45 | 40.19 | 7,521,150 | -0.86(-2.10%) |
Aug 10, 2010 | 41.20 | 41.45 | 40.51 | 41.05 | 80,525 | -0.78(-1.86%) |
Aug 09, 2010 | 42.13 | 42.25 | 41.23 | 41.83 | 5,112,008 | +0.10(+0.24%) |
Aug 06, 2010 | 41.73 | 42.20 | 41.18 | 41.73 | 7,935,591 | -0.75(-1.77%) |
Aug 05, 2010 | 42.54 | 43.29 | 42.36 | 42.48 | 100 | -0.35(-0.82%) |
Aug 04, 2010 | 43.60 | 43.60 | 41.45 | 42.83 | 308 | -0.83(-1.90%) |
Aug 03, 2010 | 45.50 | 45.69 | 42.79 | 43.66 | 1,200 | -6.57(-13.08%) |
Aug 02, 2010 | 49.18 | 50.50 | 49.01 | 50.23 | 4,732,108 | +1.96(+4.06%) |
Jul 30, 2010 | 48.27 | 48.62 | 47.41 | 48.27 | 3,829,900 | -0.11(-0.23%) |
Jul 29, 2010 | 49.26 | 49.63 | 48.04 | 48.38 | 3,613,405 | -0.51(-1.04%) |
Jul 28, 2010 | 48.89 | 49.33 | 48.10 | 48.89 | 342 | +0.00(+0.00%) |
Jul 27, 2010 | 48.89 | 49.98 | 47.98 | 48.89 | 458 | -0.80(-1.61%) |
Jul 26, 2010 | 49.48 | 49.71 | 48.92 | 49.69 | 3,708,978 | +0.62(+1.26%) |
Jul 23, 2010 | 48.78 | 49.16 | 47.75 | 49.07 | 5,222,440 | -0.34(-0.69%) |
Jul 22, 2010 | 49.02 | 49.82 | 48.75 | 49.41 | 200 | +1.15(+2.38%) |
Jul 21, 2010 | 49.39 | 49.88 | 47.67 | 48.26 | 7,383,837 | -0.91(-1.85%) |
Jul 20, 2010 | 49.17 | 49.31 | 46.98 | 49.17 | 6,669,982 | +1.47(+3.08%) |
Jul 19, 2010 | 46.68 | 48.28 | 46.40 | 47.70 | 7,306,292 | +1.70(+3.70%) |
Jul 16, 2010 | 46.00 | 46.70 | 45.55 | 46.00 | 6,638,171 | -0.12(-0.26%) |
Jul 15, 2010 | 46.92 | 47.30 | 45.72 | 46.12 | 4,670,861 | -0.83(-1.77%) |
Jul 14, 2010 | 46.07 | 47.46 | 45.98 | 46.95 | 3,932,756 | +0.26(+0.56%) |
Jul 13, 2010 | 46.69 | 47.06 | 45.81 | 46.69 | 2,156 | +0.68(+1.48%) |
Jul 12, 2010 | 46.05 | 47.00 | 45.09 | 46.01 | 3,920,603 | -0.25(-0.54%) |
Jul 09, 2010 | 46.26 | 46.43 | 45.66 | 46.26 | 3,332,893 | +0.07(+0.15%) |
Jul 08, 2010 | 45.96 | 46.30 | 44.79 | 46.19 | 3,940,584 | +1.05(+2.33%) |
Jul 07, 2010 | 44.05 | 45.19 | 43.99 | 45.14 | 6,182,928 | +1.21(+2.75%) |
Jul 06, 2010 | 43.17 | 45.45 | 42.97 | 43.93 | 867 | +1.63(+3.85%) |
Jul 02, 2010 | 42.30 | 42.88 | 41.85 | 42.30 | 5,332,883 | +0.57(+1.37%) |