Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.25 | 48.98 | 47.00 | 47.75 | 1,303,661 | -0.24(-0.50%) |
Sep 29, 2010 | 47.90 | 48.47 | 47.62 | 47.99 | 1,057,030 | +0.22(+0.45%) |
Sep 28, 2010 | 48.52 | 48.55 | 46.85 | 47.77 | 2,895,191 | -0.80(-1.64%) |
Sep 27, 2010 | 46.90 | 49.23 | 46.56 | 48.57 | 3,020,695 | +1.65(+3.52%) |
Sep 24, 2010 | 45.36 | 47.29 | 45.09 | 46.92 | 2,167,554 | +2.08(+4.64%) |
Sep 23, 2010 | 43.50 | 45.49 | 43.13 | 44.84 | 1,828,053 | +0.46(+1.04%) |
Sep 22, 2010 | 43.91 | 44.80 | 43.53 | 44.38 | 1,227,525 | +0.39(+0.89%) |
Sep 21, 2010 | 44.00 | 44.25 | 43.49 | 43.99 | 1,368,079 | +0.15(+0.34%) |
Sep 20, 2010 | 43.55 | 43.98 | 43.22 | 43.84 | 1,025,691 | +0.63(+1.46%) |
Sep 17, 2010 | 43.50 | 44.20 | 43.00 | 43.21 | 1,343,747 | +0.16(+0.37%) |
Sep 15, 2010 | 42.45 | 43.17 | 42.08 | 43.05 | 1,065,833 | +0.58(+1.37%) |
Sep 14, 2010 | 42.98 | 43.05 | 42.39 | 42.47 | 911,173 | -0.35(-0.82%) |
Sep 13, 2010 | 41.90 | 43.00 | 41.73 | 42.82 | 1,558,389 | +1.63(+3.96%) |
Sep 10, 2010 | 40.41 | 41.26 | 40.18 | 41.19 | 656,191 | +0.77(+1.90%) |
Sep 09, 2010 | 41.25 | 41.75 | 40.00 | 40.42 | 1,386,755 | -0.13(-0.32%) |
Sep 08, 2010 | 40.82 | 41.00 | 40.31 | 40.55 | 1,428,514 | -0.46(-1.12%) |
Sep 07, 2010 | 42.20 | 42.21 | 40.14 | 41.01 | 1,616,680 | -1.27(-3.00%) |
Sep 03, 2010 | 43.30 | 43.50 | 42.02 | 42.28 | 1,255,034 | -0.73(-1.70%) |
Sep 02, 2010 | 41.24 | 43.08 | 40.70 | 43.01 | 2,978,581 | +1.75(+4.24%) |
Sep 01, 2010 | 41.25 | 41.83 | 40.64 | 41.26 | 2,010,180 | +0.77(+1.90%) |
Aug 31, 2010 | 40.82 | 41.55 | 40.26 | 40.49 | 2,567,208 | -0.96(-2.32%) |
Aug 30, 2010 | 41.21 | 42.00 | 40.74 | 41.45 | 1,326,669 | +0.12(+0.29%) |
Aug 27, 2010 | 40.46 | 41.78 | 39.80 | 41.33 | 2,311,424 | +1.46(+3.66%) |
Aug 26, 2010 | 38.90 | 40.74 | 38.90 | 39.87 | 2,972,662 | +0.97(+2.49%) |
Aug 25, 2010 | 38.43 | 39.07 | 37.53 | 38.90 | 2,203,961 | +0.36(+0.93%) |
Aug 24, 2010 | 39.78 | 39.99 | 38.43 | 38.54 | 2,870,119 | -2.53(-6.16%) |
Aug 23, 2010 | 41.76 | 42.10 | 40.96 | 41.07 | 1,563,966 | -1.03(-2.45%) |
Aug 20, 2010 | 41.17 | 42.14 | 40.70 | 42.10 | 768,634 | +0.95(+2.31%) |
Aug 19, 2010 | 41.20 | 41.74 | 40.70 | 41.15 | 1,386,978 | -0.05(-0.12%) |
Aug 18, 2010 | 41.53 | 42.40 | 41.13 | 41.20 | 1,315,879 | -0.12(-0.29%) |
Aug 17, 2010 | 40.98 | 42.15 | 40.61 | 41.32 | 1,507,710 | +0.98(+2.43%) |
Aug 16, 2010 | 39.57 | 40.69 | 39.34 | 40.34 | 738,664 | +0.36(+0.90%) |
Aug 13, 2010 | 40.32 | 40.60 | 39.83 | 39.98 | 860,576 | -0.17(-0.42%) |
Aug 12, 2010 | 38.86 | 40.84 | 38.53 | 40.15 | 2,070,688 | +0.51(+1.29%) |
Aug 11, 2010 | 39.86 | 40.42 | 39.14 | 39.64 | 1,964,229 | -1.46(-3.55%) |
Aug 10, 2010 | 41.47 | 41.47 | 38.91 | 41.10 | 5,383,319 | -1.42(-3.34%) |
Aug 09, 2010 | 42.99 | 43.38 | 42.05 | 42.52 | 1,807,633 | +0.00(+0.00%) |
Aug 06, 2010 | 41.38 | 42.64 | 40.79 | 42.52 | 1,172,432 | +0.52(+1.24%) |
Aug 05, 2010 | 42.00 | 43.04 | 41.71 | 42.00 | 2,939,904 | +0.30(+0.72%) |
Aug 04, 2010 | 40.00 | 41.97 | 39.75 | 41.70 | 3,255,144 | +2.22(+5.62%) |
Aug 03, 2010 | 39.98 | 40.22 | 38.68 | 39.48 | 2,034,096 | -0.78(-1.94%) |
Aug 02, 2010 | 40.70 | 40.98 | 39.81 | 40.26 | 1,746,265 | +0.00(+0.00%) |
Jul 30, 2010 | 39.31 | 40.36 | 39.00 | 40.26 | 1,330,912 | +0.87(+2.21%) |
Jul 29, 2010 | 39.69 | 39.86 | 38.64 | 39.39 | 1,340,312 | +0.19(+0.48%) |
Jul 28, 2010 | 39.18 | 40.00 | 38.85 | 39.20 | 1,377,261 | -0.35(-0.88%) |
Jul 27, 2010 | 40.73 | 40.87 | 39.02 | 39.55 | 2,171,719 | -0.30(-0.75%) |
Jul 26, 2010 | 40.37 | 40.50 | 39.43 | 39.85 | 1,929,570 | -0.65(-1.60%) |
Jul 23, 2010 | 39.22 | 40.94 | 39.22 | 40.50 | 1,838,092 | +1.04(+2.64%) |
Jul 22, 2010 | 38.55 | 39.71 | 38.10 | 39.46 | 1,957,990 | +1.44(+3.79%) |
Jul 21, 2010 | 38.92 | 38.92 | 37.84 | 38.02 | 1,152,557 | -0.90(-2.31%) |
Jul 20, 2010 | 37.00 | 39.06 | 36.90 | 38.92 | 2,125,549 | +1.78(+4.79%) |
Jul 19, 2010 | 37.00 | 37.39 | 36.70 | 37.14 | 1,831,642 | +0.66(+1.81%) |
Jul 16, 2010 | 36.97 | 36.97 | 36.00 | 36.48 | 1,297,372 | -0.33(-0.90%) |
Jul 15, 2010 | 36.23 | 36.94 | 36.10 | 36.81 | 1,488,805 | -0.13(-0.35%) |
Jul 14, 2010 | 36.85 | 37.14 | 36.28 | 36.94 | 1,398,054 | +0.20(+0.54%) |
Jul 13, 2010 | 36.19 | 36.87 | 35.80 | 36.74 | 2,495,296 | +1.35(+3.81%) |
Jul 12, 2010 | 36.75 | 36.94 | 34.86 | 35.39 | 2,786,330 | -1.34(-3.65%) |
Jul 09, 2010 | 35.56 | 36.78 | 35.36 | 36.73 | 2,667,378 | +1.48(+4.20%) |
Jul 08, 2010 | 34.59 | 35.65 | 34.50 | 35.25 | 4,656,982 | +0.85(+2.47%) |
Jul 07, 2010 | 32.30 | 34.98 | 32.30 | 34.40 | 7,792,046 | +1.59(+4.85%) |
Jul 06, 2010 | 38.93 | 39.09 | 31.35 | 32.81 | 21,650,772 | -5.26(-13.82%) |
Jul 02, 2010 | 37.60 | 38.56 | 37.46 | 38.07 | 1,141,946 | +0.47(+1.25%) |