Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.98 | 45.28 | 44.67 | 44.99 | 6,439 | +0.09(+0.21%) |
Sep 29, 2010 | 45.11 | 45.26 | 44.65 | 44.89 | 2,312,882 | -0.40(-0.89%) |
Sep 28, 2010 | 44.98 | 45.44 | 44.54 | 45.30 | 2,984,213 | +0.50(+1.12%) |
Sep 27, 2010 | 44.90 | 45.17 | 44.63 | 44.80 | 2,217,526 | -0.20(-0.44%) |
Sep 24, 2010 | 45.13 | 45.29 | 44.68 | 44.99 | 1,691,527 | +0.24(+0.54%) |
Sep 23, 2010 | 44.75 | 45.26 | 44.46 | 44.75 | 2,467,686 | -0.23(-0.52%) |
Sep 22, 2010 | 45.33 | 45.39 | 44.30 | 44.98 | 3,663,709 | -0.68(-1.49%) |
Sep 21, 2010 | 45.66 | 46.09 | 45.46 | 45.66 | 2,853,115 | +0.02(+0.04%) |
Sep 20, 2010 | 45.46 | 45.92 | 45.45 | 45.65 | 2,413,817 | +0.55(+1.21%) |
Sep 17, 2010 | 45.10 | 46.39 | 45.03 | 45.10 | 2,811,423 | -1.27(-2.74%) |
Sep 15, 2010 | 46.56 | 46.71 | 46.09 | 46.37 | 111 | -0.24(-0.52%) |
Sep 14, 2010 | 46.84 | 47.44 | 46.59 | 46.61 | 2,098,897 | -0.48(-1.03%) |
Sep 13, 2010 | 47.40 | 47.95 | 46.94 | 47.10 | 1,767,115 | -0.16(-0.34%) |
Sep 10, 2010 | 46.54 | 47.39 | 46.42 | 47.26 | 1,437,736 | +0.84(+1.81%) |
Sep 09, 2010 | 45.92 | 46.52 | 45.86 | 46.42 | 1,076,539 | +0.89(+1.95%) |
Sep 08, 2010 | 45.59 | 45.76 | 45.18 | 45.53 | 1,382,469 | -0.03(-0.06%) |
Sep 07, 2010 | 45.45 | 45.73 | 45.06 | 45.56 | 202 | -0.18(-0.39%) |
Sep 03, 2010 | 44.97 | 45.74 | 44.80 | 45.74 | 1,482,233 | +1.14(+2.55%) |
Sep 02, 2010 | 44.49 | 44.60 | 43.88 | 44.60 | 1,204,988 | +0.23(+0.52%) |
Sep 01, 2010 | 43.28 | 44.43 | 43.09 | 44.37 | 2,112,801 | +1.54(+3.60%) |
Aug 31, 2010 | 42.77 | 43.25 | 42.27 | 42.83 | 7,396 | -0.36(-0.83%) |
Aug 30, 2010 | 43.82 | 43.86 | 42.96 | 43.18 | 1,057,446 | -0.64(-1.45%) |
Aug 27, 2010 | 43.82 | 43.88 | 42.64 | 43.82 | 1,356,878 | +0.56(+1.28%) |
Aug 26, 2010 | 43.79 | 44.18 | 43.14 | 43.26 | 1,401,657 | -0.31(-0.72%) |
Aug 25, 2010 | 42.56 | 43.69 | 42.47 | 43.58 | 2,196,549 | +0.88(+2.06%) |
Aug 24, 2010 | 42.99 | 43.15 | 42.27 | 42.70 | 253 | -0.73(-1.67%) |
Aug 23, 2010 | 43.56 | 43.79 | 43.26 | 43.43 | 1,487,663 | -0.01(-0.02%) |
Aug 20, 2010 | 41.16 | 43.63 | 42.91 | 43.43 | 2,131,187 | -0.27(-0.61%) |
Aug 19, 2010 | 44.89 | 44.89 | 43.64 | 43.70 | 253 | -1.17(-2.61%) |
Aug 18, 2010 | 44.40 | 45.06 | 44.10 | 44.88 | 1,826,725 | +0.40(+0.91%) |
Aug 17, 2010 | 44.29 | 44.83 | 43.98 | 44.47 | 1,891,770 | +0.60(+1.37%) |
Aug 16, 2010 | 43.91 | 44.00 | 43.44 | 43.87 | 1,133,945 | -0.30(-0.67%) |
Aug 13, 2010 | 44.17 | 44.35 | 43.49 | 44.17 | 1,295,594 | +0.02(+0.04%) |
Aug 12, 2010 | 43.05 | 44.34 | 42.98 | 44.15 | 2,612,638 | +0.34(+0.78%) |
Aug 11, 2010 | 44.73 | 44.73 | 43.17 | 43.81 | 202 | -1.57(-3.45%) |
Aug 10, 2010 | 44.93 | 45.62 | 44.56 | 45.38 | 1,876,359 | -0.03(-0.06%) |
Aug 09, 2010 | 45.61 | 45.88 | 45.24 | 45.40 | 1,404,728 | +0.09(+0.20%) |
Aug 06, 2010 | 45.31 | 45.47 | 44.35 | 45.31 | 1,855,054 | +0.57(+1.28%) |
Aug 05, 2010 | 44.37 | 45.11 | 44.19 | 44.74 | 2,674,315 | +0.22(+0.50%) |
Aug 04, 2010 | 43.86 | 44.55 | 43.79 | 44.52 | 1,686,422 | +0.74(+1.70%) |
Aug 03, 2010 | 43.52 | 44.31 | 43.22 | 43.77 | 1,987,132 | +0.14(+0.33%) |
Aug 02, 2010 | 43.35 | 43.72 | 42.36 | 43.63 | 3,444,257 | +1.53(+3.64%) |
Jul 30, 2010 | 42.10 | 42.86 | 40.88 | 42.10 | 3,744,844 | +0.76(+1.84%) |
Jul 29, 2010 | 41.26 | 41.73 | 40.61 | 41.34 | 2,191,623 | -0.41(-0.99%) |
Jul 28, 2010 | 41.75 | 41.81 | 40.79 | 41.75 | 151 | +0.00(+0.00%) |
Jul 27, 2010 | 41.75 | 42.34 | 41.70 | 41.75 | 202 | -0.25(-0.60%) |
Jul 26, 2010 | 41.23 | 42.01 | 41.23 | 42.00 | 987,793 | +0.80(+1.93%) |
Jul 23, 2010 | 41.39 | 41.63 | 40.72 | 41.21 | 1,631,504 | -0.28(-0.67%) |
Jul 22, 2010 | 41.46 | 42.15 | 41.22 | 41.48 | 1,433,535 | +0.56(+1.36%) |
Jul 21, 2010 | 41.64 | 41.82 | 40.67 | 40.93 | 1,485,464 | -0.71(-1.70%) |
Jul 20, 2010 | 41.63 | 42.03 | 40.79 | 41.63 | 2,153,718 | -0.02(-0.04%) |
Jul 19, 2010 | 40.88 | 41.97 | 40.97 | 41.65 | 1,705,531 | +0.77(+1.88%) |
Jul 16, 2010 | 40.88 | 42.16 | 40.78 | 40.88 | 1,887,265 | -1.07(-2.54%) |
Jul 15, 2010 | 41.91 | 42.50 | 41.65 | 41.95 | 2,338,554 | -0.03(-0.06%) |
Jul 14, 2010 | 41.31 | 42.02 | 41.02 | 41.98 | 1,384,382 | +0.47(+1.12%) |
Jul 13, 2010 | 41.43 | 41.73 | 41.06 | 41.51 | 1,630,896 | +0.39(+0.96%) |
Jul 12, 2010 | 41.23 | 41.31 | 40.80 | 41.12 | 1,906,879 | -0.25(-0.61%) |
Jul 09, 2010 | 41.37 | 41.44 | 40.87 | 41.37 | 1,414,541 | +0.23(+0.57%) |
Jul 08, 2010 | 41.00 | 41.50 | 40.82 | 41.13 | 1,561,439 | +0.49(+1.21%) |
Jul 07, 2010 | 39.95 | 40.74 | 39.74 | 40.64 | 2,152,189 | +0.83(+2.09%) |
Jul 06, 2010 | 40.17 | 40.51 | 39.37 | 39.81 | 651 | +0.11(+0.27%) |
Jul 02, 2010 | 39.70 | 40.12 | 39.41 | 39.70 | 1,433,597 | -0.22(-0.56%) |