Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.30 | 40.39 | 39.75 | 39.83 | 1,058,556 | -0.27(-0.69%) |
Sep 29, 2010 | 40.30 | 40.46 | 39.94 | 40.10 | 643,284 | -0.09(-0.21%) |
Sep 28, 2010 | 40.40 | 40.55 | 40.04 | 40.19 | 607,253 | -0.13(-0.31%) |
Sep 27, 2010 | 40.37 | 40.58 | 40.21 | 40.31 | 749,751 | +0.07(+0.18%) |
Sep 24, 2010 | 40.28 | 40.59 | 40.07 | 40.24 | 1,033,136 | +0.49(+1.24%) |
Sep 23, 2010 | 39.98 | 40.38 | 39.61 | 39.75 | 493,451 | -0.35(-0.88%) |
Sep 22, 2010 | 40.23 | 40.42 | 39.90 | 40.10 | 598,322 | +0.02(+0.04%) |
Sep 21, 2010 | 40.85 | 40.98 | 39.98 | 40.09 | 956,133 | -0.68(-1.66%) |
Sep 20, 2010 | 40.65 | 41.10 | 40.55 | 40.76 | 488,416 | -0.03(-0.08%) |
Sep 17, 2010 | 40.79 | 41.08 | 40.61 | 40.79 | 744,228 | +0.36(+0.89%) |
Sep 15, 2010 | 39.99 | 40.57 | 39.89 | 40.43 | 652,842 | -0.10(-0.25%) |
Sep 14, 2010 | 40.02 | 40.70 | 39.79 | 40.53 | 945,247 | +0.58(+1.45%) |
Sep 13, 2010 | 39.80 | 40.14 | 39.63 | 39.95 | 938,900 | +0.49(+1.23%) |
Sep 10, 2010 | 39.44 | 39.62 | 39.21 | 39.47 | 595,746 | +0.01(+0.02%) |
Sep 09, 2010 | 39.77 | 39.80 | 39.31 | 39.46 | 1,116,988 | +0.06(+0.16%) |
Sep 08, 2010 | 39.73 | 39.91 | 39.36 | 39.39 | 1,166,592 | -0.06(-0.16%) |
Sep 07, 2010 | 40.31 | 40.31 | 39.44 | 39.46 | 858,687 | -0.88(-2.18%) |
Sep 03, 2010 | 40.52 | 41.04 | 40.08 | 40.34 | 763,244 | +0.31(+0.76%) |
Sep 02, 2010 | 39.35 | 40.05 | 39.19 | 40.03 | 997,062 | +0.86(+2.18%) |
Sep 01, 2010 | 38.58 | 39.34 | 38.32 | 39.17 | 1,947,491 | +0.79(+2.05%) |
Aug 31, 2010 | 38.39 | 38.73 | 38.23 | 38.39 | 2,420 | -0.33(-0.85%) |
Aug 30, 2010 | 38.80 | 38.95 | 38.33 | 38.72 | 995,782 | -0.22(-0.56%) |
Aug 27, 2010 | 38.94 | 39.06 | 38.20 | 38.94 | 1,131,133 | +0.24(+0.63%) |
Aug 26, 2010 | 38.70 | 39.08 | 38.38 | 38.70 | 254 | -0.13(-0.34%) |
Aug 25, 2010 | 38.44 | 39.06 | 37.55 | 38.83 | 1,166,376 | +0.14(+0.37%) |
Aug 24, 2010 | 38.52 | 39.03 | 38.43 | 38.69 | 994,267 | -0.37(-0.94%) |
Aug 23, 2010 | 38.09 | 39.22 | 38.04 | 39.06 | 1,812,302 | -0.14(-0.36%) |
Aug 20, 2010 | 38.98 | 39.24 | 38.47 | 39.20 | 1,044,585 | +0.07(+0.18%) |
Aug 19, 2010 | 38.79 | 39.15 | 38.52 | 39.13 | 1,432,495 | +0.13(+0.32%) |
Aug 18, 2010 | 38.26 | 39.13 | 38.03 | 39.00 | 1,146,019 | +0.78(+2.03%) |
Aug 17, 2010 | 38.02 | 38.57 | 37.90 | 38.23 | 818,670 | +0.53(+1.40%) |
Aug 16, 2010 | 36.95 | 37.79 | 35.87 | 37.70 | 1,277,561 | -0.02(-0.04%) |
Aug 13, 2010 | 37.71 | 38.13 | 37.64 | 37.71 | 576,102 | +0.03(+0.08%) |
Aug 12, 2010 | 37.38 | 37.88 | 37.14 | 37.68 | 778,639 | -0.20(-0.52%) |
Aug 11, 2010 | 38.24 | 38.26 | 37.77 | 37.88 | 776,084 | -0.90(-2.33%) |
Aug 10, 2010 | 38.71 | 38.98 | 38.41 | 38.78 | 1,168,864 | -0.17(-0.44%) |
Aug 09, 2010 | 39.53 | 39.53 | 38.91 | 38.96 | 693,080 | -0.21(-0.54%) |
Aug 06, 2010 | 39.17 | 39.17 | 38.75 | 39.17 | 1,186,651 | -0.11(-0.28%) |
Aug 05, 2010 | 39.39 | 39.42 | 39.17 | 39.28 | 560,770 | -0.27(-0.69%) |
Aug 04, 2010 | 39.40 | 39.59 | 39.19 | 39.55 | 557,460 | +0.28(+0.72%) |
Aug 03, 2010 | 39.15 | 39.49 | 39.01 | 39.27 | 830,018 | -0.09(-0.24%) |
Aug 02, 2010 | 38.85 | 39.57 | 38.71 | 39.36 | 1,246,822 | +1.15(+3.00%) |
Jul 30, 2010 | 38.22 | 38.52 | 36.96 | 38.22 | 1,322,307 | +0.93(+2.51%) |
Jul 29, 2010 | 36.98 | 37.36 | 36.54 | 37.28 | 1,527,023 | +0.49(+1.34%) |
Jul 28, 2010 | 36.69 | 36.93 | 36.44 | 36.79 | 1,371,709 | +0.12(+0.32%) |
Jul 27, 2010 | 36.63 | 36.95 | 36.58 | 36.67 | 859,415 | +0.30(+0.82%) |
Jul 26, 2010 | 35.80 | 36.50 | 35.80 | 36.37 | 872,023 | +0.49(+1.38%) |
Jul 23, 2010 | 35.56 | 35.97 | 35.30 | 35.88 | 2,046,960 | +0.48(+1.35%) |
Jul 22, 2010 | 35.38 | 35.45 | 34.97 | 35.40 | 1,087,461 | +0.40(+1.14%) |
Jul 21, 2010 | 35.47 | 35.52 | 34.81 | 35.00 | 731,047 | -0.27(-0.76%) |
Jul 20, 2010 | 35.08 | 35.48 | 35.00 | 35.27 | 700,674 | -0.08(-0.22%) |
Jul 19, 2010 | 35.57 | 35.76 | 35.14 | 35.34 | 307,376 | -0.22(-0.62%) |
Jul 16, 2010 | 35.56 | 36.37 | 35.44 | 35.56 | 554,251 | -0.79(-2.16%) |
Jul 15, 2010 | 36.33 | 36.51 | 36.00 | 36.35 | 744,664 | -0.09(-0.26%) |
Jul 14, 2010 | 36.14 | 36.65 | 36.14 | 36.44 | 506,553 | +0.05(+0.15%) |
Jul 13, 2010 | 36.57 | 36.84 | 36.38 | 36.39 | 1,309,579 | +0.23(+0.63%) |
Jul 12, 2010 | 35.74 | 36.19 | 35.65 | 36.16 | 728,072 | +0.51(+1.43%) |
Jul 09, 2010 | 35.65 | 35.70 | 35.16 | 35.65 | 638,574 | +0.57(+1.61%) |
Jul 08, 2010 | 35.42 | 35.42 | 34.81 | 35.08 | 887,529 | +0.12(+0.34%) |
Jul 07, 2010 | 35.05 | 35.22 | 34.64 | 34.97 | 824,587 | +0.24(+0.68%) |
Jul 06, 2010 | 34.74 | 35.63 | 34.43 | 34.73 | 953,973 | +0.51(+1.49%) |
Jul 02, 2010 | 34.22 | 34.49 | 33.60 | 34.22 | 850,742 | +0.43(+1.28%) |