Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.99 | 42.69 | 41.87 | 41.99 | 16,449 | -0.16(-0.38%) |
Sep 29, 2010 | 41.75 | 42.40 | 41.49 | 42.15 | 4,118,080 | +0.11(+0.26%) |
Sep 28, 2010 | 41.13 | 42.13 | 40.76 | 42.04 | 3,590,784 | +0.93(+2.27%) |
Sep 27, 2010 | 41.68 | 41.68 | 41.02 | 41.11 | 2,424,358 | -0.46(-1.11%) |
Sep 24, 2010 | 40.41 | 41.58 | 40.36 | 41.57 | 3,301,986 | +1.48(+3.69%) |
Sep 23, 2010 | 40.09 | 40.52 | 39.76 | 40.09 | 2,027,677 | -0.08(-0.19%) |
Sep 22, 2010 | 40.54 | 40.77 | 40.01 | 40.16 | 3,096,830 | -0.41(-1.01%) |
Sep 21, 2010 | 40.82 | 40.96 | 40.47 | 40.57 | 2,641,634 | -0.19(-0.47%) |
Sep 20, 2010 | 40.35 | 40.82 | 40.31 | 40.77 | 2,672,142 | +0.59(+1.48%) |
Sep 17, 2010 | 40.17 | 41.13 | 40.16 | 40.17 | 13,152,134 | -0.55(-1.36%) |
Sep 15, 2010 | 40.30 | 40.76 | 39.88 | 40.72 | 3,908,769 | +0.24(+0.60%) |
Sep 14, 2010 | 39.57 | 40.83 | 38.99 | 40.48 | 5,439,230 | +0.92(+2.33%) |
Sep 13, 2010 | 39.30 | 39.80 | 39.08 | 39.56 | 2,714,599 | +0.53(+1.35%) |
Sep 10, 2010 | 38.67 | 39.14 | 38.29 | 39.03 | 3,146,365 | +0.46(+1.19%) |
Sep 09, 2010 | 38.38 | 38.62 | 38.10 | 38.57 | 2,966,282 | +0.54(+1.41%) |
Sep 08, 2010 | 38.52 | 38.52 | 37.88 | 38.04 | 3,481,304 | -0.42(-1.09%) |
Sep 07, 2010 | 38.31 | 38.82 | 38.20 | 38.46 | 401 | -0.09(-0.24%) |
Sep 03, 2010 | 38.54 | 38.71 | 37.91 | 38.55 | 2,691,301 | +0.31(+0.81%) |
Sep 02, 2010 | 37.59 | 38.98 | 37.46 | 38.24 | 595 | +0.90(+2.42%) |
Sep 01, 2010 | 36.39 | 37.45 | 36.39 | 37.34 | 2,419,060 | +1.20(+3.33%) |
Aug 31, 2010 | 36.10 | 36.29 | 35.86 | 36.13 | 12,075 | -0.29(-0.80%) |
Aug 30, 2010 | 36.84 | 36.84 | 36.41 | 36.42 | 3,283,066 | -0.01(-0.02%) |
Aug 27, 2010 | 36.80 | 36.43 | 35.85 | 36.43 | 2,956,284 | +0.42(+1.16%) |
Aug 26, 2010 | 35.98 | 36.19 | 35.85 | 36.01 | 27,512 | -0.05(-0.14%) |
Aug 25, 2010 | 35.84 | 36.37 | 35.75 | 36.06 | 4,565,002 | -0.07(-0.19%) |
Aug 24, 2010 | 38.11 | 38.11 | 36.07 | 36.13 | 944 | -2.46(-6.37%) |
Aug 23, 2010 | 38.48 | 39.06 | 38.48 | 38.59 | 2,564,051 | +0.28(+0.72%) |
Aug 20, 2010 | 38.10 | 38.42 | 37.77 | 38.31 | 2,402,246 | -0.04(-0.11%) |
Aug 19, 2010 | 38.96 | 39.01 | 38.17 | 38.36 | 502 | -0.84(-2.13%) |
Aug 18, 2010 | 38.95 | 39.59 | 38.39 | 39.19 | 1,853,869 | +0.14(+0.36%) |
Aug 17, 2010 | 39.19 | 39.94 | 38.70 | 39.05 | 4,383,699 | +0.17(+0.43%) |
Aug 16, 2010 | 38.75 | 39.00 | 38.51 | 38.88 | 1,485,253 | -0.07(-0.17%) |
Aug 13, 2010 | 38.95 | 39.18 | 38.79 | 38.95 | 1,477,498 | -0.08(-0.21%) |
Aug 12, 2010 | 38.44 | 39.18 | 38.44 | 39.03 | 2,226,994 | +0.04(+0.11%) |
Aug 11, 2010 | 39.39 | 39.39 | 38.80 | 38.99 | 3,186,096 | -0.84(-2.12%) |
Aug 10, 2010 | 39.93 | 40.02 | 39.59 | 39.84 | 1,863,441 | -0.37(-0.92%) |
Aug 09, 2010 | 40.18 | 40.36 | 39.84 | 40.21 | 1,422,893 | +0.08(+0.21%) |
Aug 06, 2010 | 40.12 | 40.12 | 39.41 | 40.12 | 2,081,852 | -0.08(-0.19%) |
Aug 05, 2010 | 39.95 | 40.20 | 39.62 | 40.20 | 239 | +0.12(+0.29%) |
Aug 04, 2010 | 40.00 | 40.36 | 39.85 | 40.08 | 119 | +0.13(+0.33%) |
Aug 03, 2010 | 39.34 | 40.35 | 39.34 | 39.95 | 2,315,903 | +0.14(+0.36%) |
Aug 02, 2010 | 39.36 | 40.06 | 39.23 | 39.80 | 2,739,100 | +0.85(+2.19%) |
Jul 30, 2010 | 38.95 | 39.08 | 38.07 | 38.95 | 2,201,266 | +0.35(+0.91%) |
Jul 29, 2010 | 39.36 | 39.64 | 38.35 | 38.60 | 298 | -0.59(-1.49%) |
Jul 28, 2010 | 39.18 | 39.75 | 39.07 | 39.18 | 300 | -0.54(-1.35%) |
Jul 27, 2010 | 39.72 | 39.87 | 39.51 | 39.72 | 401 | +0.28(+0.70%) |
Jul 26, 2010 | 40.16 | 40.16 | 39.29 | 39.44 | 4,183,351 | -0.56(-1.40%) |
Jul 23, 2010 | 39.39 | 40.15 | 39.23 | 40.00 | 4,019,544 | +0.59(+1.49%) |
Jul 22, 2010 | 39.44 | 39.65 | 38.78 | 39.42 | 6,024,628 | +0.32(+0.81%) |
Jul 21, 2010 | 41.13 | 41.61 | 38.96 | 39.10 | 10,176,436 | -3.80(-8.85%) |
Jul 20, 2010 | 42.90 | 42.97 | 41.18 | 42.90 | 3,842,502 | -0.20(-0.47%) |
Jul 19, 2010 | 42.89 | 43.28 | 42.49 | 43.10 | 1,881,500 | +0.28(+0.64%) |
Jul 16, 2010 | 42.82 | 43.96 | 42.68 | 42.82 | 2,158,994 | -0.84(-1.92%) |
Jul 15, 2010 | 44.33 | 44.41 | 43.56 | 43.66 | 1,911,611 | -0.71(-1.60%) |
Jul 14, 2010 | 44.34 | 44.57 | 44.09 | 44.37 | 1,832,466 | -0.06(-0.13%) |
Jul 13, 2010 | 43.85 | 44.54 | 43.81 | 44.43 | 1,400,496 | +0.82(+1.88%) |
Jul 12, 2010 | 43.72 | 43.84 | 43.32 | 43.61 | 1,193,415 | -0.20(-0.46%) |
Jul 09, 2010 | 43.81 | 43.99 | 43.57 | 43.81 | 1,150,981 | -0.08(-0.19%) |
Jul 08, 2010 | 44.01 | 44.05 | 43.26 | 43.89 | 3,197,909 | +0.19(+0.44%) |
Jul 07, 2010 | 42.27 | 43.72 | 42.24 | 43.70 | 2,068,311 | +1.53(+3.63%) |
Jul 06, 2010 | 41.99 | 42.55 | 41.74 | 42.17 | 1,524 | +0.45(+1.08%) |
Jul 02, 2010 | 41.72 | 42.01 | 41.34 | 41.72 | 2,268,076 | +0.10(+0.24%) |