Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.88 | 45.29 | 43.77 | 44.67 | 1,051,690 | -0.29(-0.65%) |
Sep 29, 2010 | 45.39 | 46.25 | 44.62 | 44.96 | 1,467,368 | -0.17(-0.39%) |
Sep 28, 2010 | 45.71 | 45.71 | 44.24 | 45.14 | 1,008,194 | -0.34(-0.75%) |
Sep 27, 2010 | 44.93 | 45.80 | 44.51 | 45.48 | 719,076 | +0.57(+1.26%) |
Sep 24, 2010 | 44.36 | 45.34 | 44.32 | 44.91 | 697,450 | +1.12(+2.55%) |
Sep 23, 2010 | 43.85 | 44.32 | 43.48 | 43.79 | 588,452 | -0.38(-0.87%) |
Sep 22, 2010 | 44.31 | 44.94 | 43.06 | 44.18 | 611,844 | -0.45(-1.01%) |
Sep 21, 2010 | 44.95 | 45.45 | 44.32 | 44.62 | 665,028 | -0.49(-1.10%) |
Sep 20, 2010 | 44.72 | 45.21 | 43.94 | 45.12 | 509,494 | +0.55(+1.23%) |
Sep 17, 2010 | 44.69 | 44.91 | 43.61 | 44.57 | 961,649 | -0.98(-2.15%) |
Sep 15, 2010 | 45.63 | 45.74 | 45.04 | 45.55 | 584,489 | -0.12(-0.26%) |
Sep 14, 2010 | 45.07 | 46.31 | 45.06 | 45.67 | 511,637 | +0.60(+1.34%) |
Sep 13, 2010 | 44.05 | 45.30 | 43.82 | 45.06 | 546,908 | +1.36(+3.12%) |
Sep 10, 2010 | 43.71 | 44.18 | 43.56 | 43.70 | 393,840 | +0.09(+0.21%) |
Sep 09, 2010 | 43.71 | 43.97 | 43.38 | 43.61 | 468,105 | +0.46(+1.06%) |
Sep 08, 2010 | 42.68 | 43.52 | 42.41 | 43.15 | 490,296 | +0.46(+1.07%) |
Sep 07, 2010 | 43.51 | 43.79 | 42.59 | 42.69 | 491,176 | -0.95(-2.18%) |
Sep 03, 2010 | 42.76 | 44.35 | 42.76 | 43.64 | 568,219 | +1.23(+2.89%) |
Sep 02, 2010 | 41.13 | 42.74 | 41.00 | 42.42 | 428,035 | +1.36(+3.32%) |
Sep 01, 2010 | 40.54 | 41.39 | 40.37 | 41.05 | 860,367 | +1.06(+2.66%) |
Aug 31, 2010 | 40.52 | 41.34 | 39.63 | 39.99 | 511,058 | -0.50(-1.24%) |
Aug 30, 2010 | 40.41 | 41.17 | 40.33 | 40.49 | 578,177 | -0.10(-0.25%) |
Aug 27, 2010 | 40.81 | 41.34 | 39.78 | 40.59 | 769,865 | +0.15(+0.36%) |
Aug 26, 2010 | 40.68 | 40.94 | 40.13 | 40.45 | 627,844 | -0.17(-0.43%) |
Aug 25, 2010 | 39.65 | 40.99 | 39.44 | 40.62 | 866,657 | +0.75(+1.88%) |
Aug 24, 2010 | 40.21 | 40.27 | 38.93 | 39.87 | 533,438 | -0.78(-1.92%) |
Aug 23, 2010 | 41.19 | 41.82 | 40.59 | 40.65 | 589,214 | -0.42(-1.03%) |
Aug 20, 2010 | 41.12 | 41.51 | 40.07 | 41.07 | 591,667 | -0.33(-0.80%) |
Aug 19, 2010 | 39.10 | 42.01 | 39.09 | 41.40 | 2,523,376 | +2.81(+7.29%) |
Aug 18, 2010 | 38.01 | 39.59 | 38.01 | 38.59 | 984,477 | +0.65(+1.71%) |
Aug 17, 2010 | 37.89 | 38.79 | 37.64 | 37.94 | 494,321 | +0.45(+1.20%) |
Aug 16, 2010 | 36.73 | 37.78 | 36.49 | 37.49 | 860,796 | +0.60(+1.64%) |
Aug 13, 2010 | 37.90 | 38.19 | 36.88 | 36.88 | 666,295 | -1.13(-2.96%) |
Aug 12, 2010 | 37.04 | 38.65 | 36.65 | 38.01 | 679,140 | +0.49(+1.29%) |
Aug 11, 2010 | 37.54 | 38.11 | 37.27 | 37.53 | 654,161 | -0.79(-2.06%) |
Aug 10, 2010 | 38.42 | 38.95 | 38.05 | 38.31 | 460,376 | -0.64(-1.65%) |
Aug 09, 2010 | 38.30 | 39.70 | 38.03 | 38.95 | 485,152 | +0.94(+2.48%) |
Aug 06, 2010 | 37.64 | 38.32 | 36.97 | 38.01 | 489,262 | -0.31(-0.81%) |
Aug 05, 2010 | 37.97 | 38.57 | 36.82 | 38.32 | 636,340 | -0.11(-0.29%) |
Aug 04, 2010 | 37.76 | 38.52 | 37.25 | 38.43 | 548,122 | +0.88(+2.34%) |
Aug 03, 2010 | 38.07 | 38.08 | 36.59 | 37.55 | 677,653 | -0.66(-1.73%) |
Aug 02, 2010 | 39.01 | 39.64 | 37.86 | 38.21 | 987,962 | -0.12(-0.31%) |
Jul 30, 2010 | 38.78 | 39.58 | 37.97 | 38.33 | 2,309,998 | -1.81(-4.52%) |
Jul 29, 2010 | 41.68 | 41.68 | 39.36 | 40.15 | 835,430 | -1.08(-2.62%) |
Jul 28, 2010 | 41.74 | 42.12 | 41.17 | 41.23 | 384,294 | -0.56(-1.34%) |
Jul 27, 2010 | 42.58 | 42.64 | 41.60 | 41.79 | 594,629 | -0.71(-1.66%) |
Jul 26, 2010 | 42.43 | 42.55 | 41.58 | 42.49 | 430,868 | +0.30(+0.72%) |
Jul 23, 2010 | 40.78 | 42.31 | 40.56 | 42.19 | 534,180 | +1.24(+3.02%) |
Jul 22, 2010 | 40.10 | 41.38 | 39.89 | 40.95 | 541,808 | +1.44(+3.64%) |
Jul 21, 2010 | 41.01 | 41.01 | 39.30 | 39.51 | 296,881 | -1.36(-3.34%) |
Jul 20, 2010 | 39.17 | 40.93 | 39.06 | 40.88 | 476,296 | +1.04(+2.60%) |
Jul 19, 2010 | 40.48 | 40.61 | 39.49 | 39.84 | 849,270 | -0.60(-1.49%) |
Jul 16, 2010 | 41.84 | 41.84 | 40.26 | 40.45 | 577,113 | -1.59(-3.79%) |
Jul 15, 2010 | 41.82 | 42.21 | 41.16 | 42.04 | 363,648 | +0.15(+0.35%) |
Jul 14, 2010 | 42.06 | 42.25 | 41.31 | 41.90 | 333,354 | -0.25(-0.59%) |
Jul 13, 2010 | 41.64 | 42.38 | 41.05 | 42.14 | 284,315 | +1.14(+2.77%) |
Jul 12, 2010 | 41.24 | 41.81 | 40.35 | 41.01 | 273,284 | -0.44(-1.06%) |
Jul 09, 2010 | 40.75 | 41.64 | 40.36 | 41.45 | 266,645 | +0.75(+1.85%) |
Jul 08, 2010 | 41.12 | 41.38 | 40.30 | 40.70 | 575,299 | -0.16(-0.40%) |
Jul 07, 2010 | 38.86 | 40.92 | 38.72 | 40.86 | 636,417 | +2.02(+5.19%) |
Jul 06, 2010 | 40.82 | 41.93 | 38.59 | 38.84 | 525,825 | -1.06(-2.66%) |
Jul 02, 2010 | 41.24 | 41.24 | 39.70 | 39.91 | 381,372 | -0.97(-2.38%) |