Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.87 | 46.97 | 46.30 | 46.60 | 5,660,455 | -0.13(-0.28%) |
Sep 29, 2010 | 46.92 | 47.13 | 46.53 | 46.73 | 4,961,537 | -0.24(-0.51%) |
Sep 28, 2010 | 46.15 | 47.05 | 46.02 | 46.97 | 7,547,018 | +0.92(+1.99%) |
Sep 27, 2010 | 46.12 | 46.35 | 45.98 | 46.05 | 6,510,366 | -0.23(-0.50%) |
Sep 24, 2010 | 45.52 | 46.47 | 45.36 | 46.28 | 6,201,962 | +1.12(+2.48%) |
Sep 23, 2010 | 44.84 | 45.39 | 44.71 | 45.16 | 4,703,682 | +0.12(+0.27%) |
Sep 22, 2010 | 44.45 | 45.13 | 44.45 | 45.04 | 6,651,646 | +0.77(+1.73%) |
Sep 21, 2010 | 44.23 | 44.46 | 43.98 | 44.27 | 4,426,329 | -0.01(-0.02%) |
Sep 20, 2010 | 44.45 | 44.64 | 44.06 | 44.28 | 4,805,563 | -0.01(-0.02%) |
Sep 17, 2010 | 44.44 | 44.44 | 44.04 | 44.29 | 4,837,758 | +0.07(+0.16%) |
Sep 15, 2010 | 44.11 | 44.27 | 44.01 | 44.22 | 4,875,516 | +0.11(+0.25%) |
Sep 14, 2010 | 43.36 | 44.23 | 43.31 | 44.11 | 5,722,108 | +0.72(+1.65%) |
Sep 13, 2010 | 43.23 | 43.52 | 42.93 | 43.39 | 4,300,781 | +0.37(+0.86%) |
Sep 10, 2010 | 42.85 | 43.20 | 42.73 | 43.02 | 3,610,026 | +0.43(+1.02%) |
Sep 09, 2010 | 42.99 | 43.00 | 42.51 | 42.59 | 3,629,720 | -0.20(-0.46%) |
Sep 08, 2010 | 42.90 | 42.94 | 42.49 | 42.78 | 4,722,723 | +0.41(+0.97%) |
Sep 07, 2010 | 42.09 | 42.63 | 42.06 | 42.37 | 3,596,014 | +0.05(+0.12%) |
Sep 03, 2010 | 42.67 | 42.67 | 42.05 | 42.32 | 3,846,332 | -0.01(-0.03%) |
Sep 02, 2010 | 42.21 | 42.51 | 41.66 | 42.34 | 6,935,021 | +0.58(+1.38%) |
Sep 01, 2010 | 41.14 | 41.83 | 41.01 | 41.76 | 5,489,062 | +0.93(+2.28%) |
Aug 31, 2010 | 40.36 | 41.23 | 40.28 | 40.83 | 6,031,889 | +0.31(+0.77%) |
Aug 30, 2010 | 40.62 | 41.08 | 40.52 | 40.52 | 3,934,442 | -0.09(-0.21%) |
Aug 27, 2010 | 40.75 | 40.85 | 40.04 | 40.60 | 5,889,087 | -0.07(-0.16%) |
Aug 26, 2010 | 41.28 | 41.30 | 40.57 | 40.67 | 5,334,132 | -0.57(-1.38%) |
Aug 25, 2010 | 40.01 | 41.48 | 39.89 | 41.24 | 8,229,393 | +1.06(+2.64%) |
Aug 24, 2010 | 39.40 | 40.23 | 39.06 | 40.18 | 9,214,749 | +0.51(+1.27%) |
Aug 23, 2010 | 39.98 | 40.21 | 39.63 | 39.67 | 3,331,633 | -0.10(-0.25%) |
Aug 20, 2010 | 39.55 | 39.83 | 39.37 | 39.77 | 4,007,935 | +0.02(+0.05%) |
Aug 19, 2010 | 40.06 | 40.20 | 39.46 | 39.75 | 4,077,168 | -0.48(-1.20%) |
Aug 18, 2010 | 39.92 | 40.46 | 39.74 | 40.23 | 4,025,911 | -0.11(-0.27%) |
Aug 17, 2010 | 40.11 | 40.67 | 40.02 | 40.34 | 3,655,825 | +0.33(+0.83%) |
Aug 16, 2010 | 39.84 | 40.10 | 39.74 | 40.01 | 3,314,889 | +0.04(+0.11%) |
Aug 13, 2010 | 40.04 | 40.26 | 39.79 | 39.97 | 3,142,298 | -0.26(-0.65%) |
Aug 12, 2010 | 40.10 | 40.44 | 40.01 | 40.23 | 4,523,832 | -0.14(-0.36%) |
Aug 11, 2010 | 40.83 | 40.91 | 40.33 | 40.37 | 3,940,559 | -0.80(-1.95%) |
Aug 10, 2010 | 41.04 | 41.42 | 40.92 | 41.17 | 3,367,743 | -0.13(-0.31%) |
Aug 09, 2010 | 40.86 | 41.54 | 40.86 | 41.30 | 3,309,986 | +0.45(+1.10%) |
Aug 06, 2010 | 40.65 | 40.93 | 40.29 | 40.86 | 4,193,542 | +0.06(+0.14%) |
Aug 05, 2010 | 41.00 | 41.00 | 40.36 | 40.80 | 6,031,338 | -0.68(-1.64%) |
Aug 04, 2010 | 40.82 | 41.63 | 40.64 | 41.48 | 6,040,042 | +0.76(+1.87%) |
Aug 03, 2010 | 40.77 | 40.97 | 40.59 | 40.71 | 4,509,493 | -0.21(-0.51%) |
Aug 02, 2010 | 41.08 | 41.28 | 40.87 | 40.92 | 5,029,751 | +0.09(+0.23%) |
Jul 30, 2010 | 40.11 | 40.96 | 40.11 | 40.83 | 4,130,535 | +0.36(+0.89%) |
Jul 29, 2010 | 40.85 | 41.04 | 40.15 | 40.47 | 4,777,569 | -0.22(-0.53%) |
Jul 28, 2010 | 41.20 | 41.33 | 40.61 | 40.69 | 4,274,838 | -0.50(-1.22%) |
Jul 27, 2010 | 40.67 | 41.29 | 40.60 | 41.19 | 9,625,281 | +1.08(+2.69%) |
Jul 26, 2010 | 40.17 | 40.32 | 39.92 | 40.11 | 4,853,352 | -0.17(-0.43%) |
Jul 23, 2010 | 39.60 | 40.32 | 39.44 | 40.28 | 6,813,238 | +0.76(+1.91%) |
Jul 22, 2010 | 38.94 | 39.66 | 38.76 | 39.53 | 7,339,173 | +0.93(+2.41%) |
Jul 21, 2010 | 39.65 | 39.67 | 38.51 | 38.60 | 6,913,080 | -1.07(-2.69%) |
Jul 20, 2010 | 39.15 | 39.66 | 38.96 | 39.66 | 8,810,612 | +0.19(+0.49%) |
Jul 19, 2010 | 39.69 | 39.81 | 39.31 | 39.47 | 4,965,381 | -0.12(-0.29%) |
Jul 16, 2010 | 40.74 | 40.75 | 39.56 | 39.58 | 6,972,721 | -1.13(-2.78%) |
Jul 15, 2010 | 40.59 | 40.74 | 40.21 | 40.71 | 4,096,446 | +0.14(+0.35%) |
Jul 14, 2010 | 40.60 | 40.61 | 40.23 | 40.57 | 4,761,526 | -0.12(-0.28%) |
Jul 13, 2010 | 40.43 | 40.86 | 40.43 | 40.69 | 4,454,512 | +0.42(+1.04%) |
Jul 12, 2010 | 40.35 | 40.63 | 40.12 | 40.27 | 3,673,154 | -0.19(-0.46%) |
Jul 09, 2010 | 40.53 | 40.53 | 40.03 | 40.46 | 5,410,978 | +0.35(+0.86%) |
Jul 08, 2010 | 39.44 | 40.17 | 39.25 | 40.11 | 10,545,701 | +1.02(+2.62%) |
Jul 07, 2010 | 38.71 | 39.12 | 38.45 | 39.09 | 6,684,924 | +0.21(+0.54%) |
Jul 06, 2010 | 39.38 | 39.39 | 38.53 | 38.88 | 4,673,238 | -0.17(-0.42%) |
Jul 02, 2010 | 39.73 | 39.73 | 38.71 | 39.04 | 4,701,785 | -0.48(-1.22%) |