Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.44 | 42.20 | 41.05 | 41.44 | 11,265 | +0.29(+0.71%) |
Sep 29, 2010 | 41.13 | 41.46 | 40.93 | 41.15 | 3,764,859 | -0.22(-0.53%) |
Sep 28, 2010 | 41.24 | 41.44 | 40.72 | 41.37 | 3,338,296 | +0.17(+0.41%) |
Sep 27, 2010 | 41.21 | 41.43 | 41.15 | 41.20 | 4,059,056 | -0.04(-0.10%) |
Sep 24, 2010 | 40.87 | 41.43 | 40.74 | 41.24 | 3,249,405 | +0.87(+2.17%) |
Sep 23, 2010 | 40.36 | 40.88 | 40.05 | 40.36 | 2,702,942 | -0.01(-0.03%) |
Sep 22, 2010 | 40.74 | 41.11 | 40.37 | 40.38 | 2,132,814 | -0.35(-0.86%) |
Sep 21, 2010 | 40.74 | 41.06 | 40.59 | 40.72 | 2,512,782 | -0.12(-0.28%) |
Sep 20, 2010 | 40.37 | 40.97 | 40.14 | 40.84 | 2,840,067 | +0.57(+1.43%) |
Sep 17, 2010 | 40.27 | 40.51 | 39.64 | 40.27 | 3,992,547 | +0.63(+1.59%) |
Sep 15, 2010 | 39.77 | 40.04 | 39.51 | 39.64 | 2,963,929 | -0.24(-0.60%) |
Sep 14, 2010 | 40.20 | 40.20 | 39.78 | 39.88 | 2,197,370 | -0.32(-0.80%) |
Sep 13, 2010 | 40.74 | 40.99 | 40.12 | 40.20 | 3,150,907 | +0.05(+0.14%) |
Sep 10, 2010 | 39.13 | 40.25 | 39.12 | 40.14 | 3,643,672 | +1.12(+2.87%) |
Sep 09, 2010 | 39.41 | 39.42 | 38.80 | 39.02 | 2,622,586 | +0.16(+0.42%) |
Sep 08, 2010 | 38.56 | 38.98 | 38.56 | 38.86 | 2,627,595 | +0.21(+0.55%) |
Sep 07, 2010 | 39.12 | 39.24 | 38.63 | 38.65 | 469 | -0.87(-2.21%) |
Sep 03, 2010 | 39.76 | 39.97 | 39.17 | 39.52 | 2,983,191 | +0.10(+0.26%) |
Sep 02, 2010 | 39.42 | 39.43 | 38.72 | 39.42 | 3,413,453 | +0.75(+1.94%) |
Sep 01, 2010 | 37.53 | 38.77 | 37.27 | 38.67 | 3,743,966 | +1.67(+4.51%) |
Aug 31, 2010 | 36.98 | 37.24 | 36.58 | 37.00 | 67,484 | -0.18(-0.50%) |
Aug 30, 2010 | 37.87 | 38.00 | 37.16 | 37.18 | 3,288,919 | -0.74(-1.95%) |
Aug 27, 2010 | 37.92 | 37.97 | 36.99 | 37.92 | 2,560,289 | +0.03(+0.07%) |
Aug 26, 2010 | 37.89 | 38.04 | 37.24 | 37.89 | 585 | +0.41(+1.09%) |
Aug 25, 2010 | 37.29 | 37.65 | 36.71 | 37.48 | 3,814,015 | -0.02(-0.05%) |
Aug 24, 2010 | 37.82 | 37.91 | 37.23 | 37.50 | 591 | -0.77(-2.02%) |
Aug 23, 2010 | 39.10 | 39.25 | 38.20 | 38.28 | 2,845,901 | -0.60(-1.55%) |
Aug 20, 2010 | 38.74 | 38.95 | 38.27 | 38.88 | 2,940,645 | +0.21(+0.54%) |
Aug 19, 2010 | 39.27 | 39.48 | 38.51 | 38.67 | 591 | -0.79(-2.01%) |
Aug 18, 2010 | 38.80 | 39.54 | 38.80 | 39.46 | 3,801,898 | +0.48(+1.23%) |
Aug 17, 2010 | 38.47 | 39.45 | 38.21 | 38.98 | 2,798,679 | +0.87(+2.29%) |
Aug 16, 2010 | 38.11 | 38.30 | 37.69 | 38.11 | 2,848,215 | -0.23(-0.60%) |
Aug 13, 2010 | 38.34 | 38.52 | 38.13 | 38.34 | 3,214,355 | +0.03(+0.07%) |
Aug 12, 2010 | 38.03 | 38.62 | 38.03 | 38.31 | 2,968,229 | -0.27(-0.70%) |
Aug 11, 2010 | 39.02 | 39.37 | 38.38 | 38.58 | 473 | -1.50(-3.75%) |
Aug 10, 2010 | 40.16 | 40.44 | 39.59 | 40.09 | 3,215,181 | -0.64(-1.58%) |
Aug 09, 2010 | 40.82 | 40.83 | 40.37 | 40.73 | 2,982,572 | +0.06(+0.15%) |
Aug 06, 2010 | 40.67 | 40.76 | 39.96 | 40.67 | 3,509,652 | +0.34(+0.84%) |
Aug 05, 2010 | 40.11 | 40.44 | 40.00 | 40.33 | 2,958,074 | -0.01(-0.02%) |
Aug 04, 2010 | 39.92 | 40.35 | 39.86 | 40.34 | 2,338,517 | +0.41(+1.02%) |
Aug 03, 2010 | 39.94 | 40.26 | 39.71 | 39.93 | 1,969,138 | -0.20(-0.49%) |
Aug 02, 2010 | 40.31 | 40.31 | 39.48 | 40.13 | 2,439,061 | +0.39(+0.97%) |
Jul 30, 2010 | 39.71 | 39.90 | 38.77 | 39.74 | 3,420,133 | +0.14(+0.34%) |
Jul 29, 2010 | 40.32 | 40.66 | 39.18 | 39.61 | 3,633,484 | +0.03(+0.09%) |
Jul 28, 2010 | 39.57 | 39.84 | 39.17 | 39.57 | 354 | +0.17(+0.43%) |
Jul 27, 2010 | 39.40 | 40.26 | 39.32 | 39.40 | 473 | -0.61(-1.52%) |
Jul 26, 2010 | 39.60 | 40.02 | 39.31 | 40.01 | 2,763,471 | +0.59(+1.50%) |
Jul 23, 2010 | 39.21 | 39.64 | 39.14 | 39.42 | 4,020,401 | +0.18(+0.47%) |
Jul 22, 2010 | 38.41 | 39.29 | 38.32 | 39.24 | 4,447,244 | +1.27(+3.34%) |
Jul 21, 2010 | 38.66 | 38.83 | 37.66 | 37.97 | 2,317,378 | -0.20(-0.52%) |
Jul 20, 2010 | 38.17 | 38.20 | 36.92 | 38.17 | 2,714,321 | +0.56(+1.50%) |
Jul 19, 2010 | 37.10 | 37.75 | 37.27 | 37.61 | 3,183,960 | +0.51(+1.37%) |
Jul 16, 2010 | 37.10 | 38.32 | 36.96 | 37.10 | 3,023,973 | -1.25(-3.27%) |
Jul 15, 2010 | 39.12 | 39.12 | 38.05 | 38.35 | 3,133,998 | -0.27(-0.70%) |
Jul 14, 2010 | 37.85 | 38.97 | 37.85 | 38.62 | 737 | +1.17(+3.13%) |
Jul 13, 2010 | 37.33 | 37.67 | 37.14 | 37.45 | 2,508 | +0.48(+1.30%) |
Jul 12, 2010 | 36.89 | 37.14 | 36.70 | 36.97 | 3,268,233 | -0.61(-1.62%) |
Jul 09, 2010 | 37.58 | 37.93 | 37.15 | 37.58 | 2,404,198 | -0.49(-1.28%) |
Jul 08, 2010 | 38.18 | 38.20 | 37.60 | 38.07 | 2,945,066 | +0.39(+1.04%) |
Jul 07, 2010 | 36.88 | 37.69 | 36.78 | 37.67 | 4,134,150 | +1.00(+2.72%) |
Jul 06, 2010 | 37.04 | 37.10 | 36.31 | 36.68 | 1,006 | +0.01(+0.04%) |
Jul 02, 2010 | 36.66 | 37.06 | 36.45 | 36.66 | 3,431,055 | -0.03(-0.09%) |