Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.28 | 41.78 | 41.01 | 41.29 | 116,234 | -0.23(-0.56%) |
Sep 29, 2010 | 41.52 | 41.68 | 41.40 | 41.52 | 11,141 | -0.08(-0.19%) |
Sep 28, 2010 | 41.29 | 41.71 | 41.11 | 41.60 | 35,502 | +0.27(+0.64%) |
Sep 27, 2010 | 41.41 | 41.52 | 41.27 | 41.33 | 11,537,402 | -0.07(-0.18%) |
Sep 24, 2010 | 41.30 | 41.58 | 41.20 | 41.41 | 18,965,128 | +0.22(+0.53%) |
Sep 23, 2010 | 41.19 | 41.31 | 41.03 | 41.19 | 12,584,707 | -0.11(-0.26%) |
Sep 22, 2010 | 41.30 | 41.64 | 41.25 | 41.29 | 14,032,304 | +0.02(+0.05%) |
Sep 21, 2010 | 41.22 | 41.47 | 41.18 | 41.27 | 450 | -0.10(-0.24%) |
Sep 20, 2010 | 41.08 | 41.47 | 40.99 | 41.37 | 16,749,415 | +0.35(+0.84%) |
Sep 17, 2010 | 41.03 | 41.13 | 40.73 | 41.03 | 18,370,368 | +0.35(+0.85%) |
Sep 15, 2010 | 40.43 | 40.75 | 40.31 | 40.68 | 13,674,316 | +0.31(+0.78%) |
Sep 14, 2010 | 40.27 | 40.63 | 40.15 | 40.37 | 20,682 | +0.17(+0.43%) |
Sep 13, 2010 | 40.02 | 40.23 | 39.93 | 40.19 | 16,036,068 | +0.23(+0.57%) |
Sep 10, 2010 | 39.94 | 39.98 | 39.83 | 39.97 | 12,544,619 | +0.11(+0.27%) |
Sep 09, 2010 | 39.57 | 40.00 | 39.49 | 39.86 | 20,927,828 | +0.65(+1.65%) |
Sep 08, 2010 | 38.93 | 39.33 | 38.93 | 39.21 | 156,263 | +0.10(+0.26%) |
Sep 07, 2010 | 39.18 | 39.29 | 39.07 | 39.11 | 22,990 | -0.15(-0.39%) |
Sep 03, 2010 | 39.21 | 39.31 | 38.98 | 39.27 | 11,305,909 | +0.21(+0.55%) |
Sep 02, 2010 | 38.99 | 39.17 | 38.85 | 39.05 | 7,554 | +0.20(+0.51%) |
Sep 01, 2010 | 38.43 | 38.89 | 38.27 | 38.85 | 17,324,440 | +0.77(+2.03%) |
Aug 31, 2010 | 38.03 | 38.27 | 37.98 | 38.08 | 56,830 | -0.19(-0.50%) |
Aug 30, 2010 | 38.38 | 38.51 | 38.15 | 38.27 | 14,403,562 | +0.19(+0.51%) |
Aug 27, 2010 | 38.35 | 38.57 | 37.97 | 38.08 | 17,522,088 | -0.11(-0.28%) |
Aug 26, 2010 | 38.23 | 38.43 | 38.14 | 38.19 | 23,437 | -0.09(-0.22%) |
Aug 25, 2010 | 38.29 | 38.42 | 38.18 | 38.27 | 6,183 | -0.02(-0.05%) |
Aug 24, 2010 | 38.62 | 38.74 | 38.19 | 38.29 | 148,167 | -0.57(-1.46%) |
Aug 23, 2010 | 38.93 | 39.18 | 38.82 | 38.86 | 13,396,240 | +0.09(+0.22%) |
Aug 20, 2010 | 38.75 | 38.89 | 38.61 | 38.77 | 17,097,618 | +0.01(+0.03%) |
Aug 19, 2010 | 39.06 | 39.06 | 38.55 | 38.76 | 64,591 | -0.42(-1.06%) |
Aug 18, 2010 | 39.25 | 39.49 | 38.97 | 39.18 | 4,393 | +0.09(+0.22%) |
Aug 17, 2010 | 38.90 | 39.26 | 38.62 | 39.09 | 125,900 | +0.80(+2.09%) |
Aug 16, 2010 | 38.28 | 38.36 | 37.94 | 38.29 | 13,227,601 | -0.09(-0.24%) |
Aug 13, 2010 | 38.38 | 38.61 | 38.33 | 38.38 | 12,952,421 | -0.24(-0.63%) |
Aug 12, 2010 | 38.38 | 38.75 | 38.35 | 38.63 | 12,484,345 | +0.01(+0.03%) |
Aug 11, 2010 | 38.89 | 38.91 | 38.48 | 38.62 | 93,266 | -0.62(-1.58%) |
Aug 10, 2010 | 39.24 | 39.48 | 38.88 | 39.24 | 908 | -0.40(-1.02%) |
Aug 09, 2010 | 39.61 | 39.77 | 39.47 | 39.64 | 10,111,635 | +0.06(+0.15%) |
Aug 06, 2010 | 39.58 | 39.61 | 39.11 | 39.58 | 12,913,286 | +0.13(+0.33%) |
Aug 05, 2010 | 39.30 | 39.53 | 39.28 | 39.45 | 14,545,047 | +0.01(+0.03%) |
Aug 04, 2010 | 39.19 | 39.56 | 39.10 | 39.43 | 56,738 | +0.26(+0.66%) |
Aug 03, 2010 | 38.78 | 39.34 | 38.75 | 39.18 | 20,919 | +0.42(+1.07%) |
Aug 02, 2010 | 38.62 | 38.87 | 38.56 | 38.76 | 17,316,626 | +0.42(+1.08%) |
Jul 30, 2010 | 38.35 | 38.52 | 37.80 | 38.35 | 19,671,212 | +0.17(+0.45%) |
Jul 29, 2010 | 38.35 | 38.46 | 38.09 | 38.17 | 11,881 | -0.18(-0.46%) |
Jul 28, 2010 | 38.35 | 38.45 | 38.05 | 38.35 | 4,096 | +0.00(+0.00%) |
Jul 27, 2010 | 38.35 | 38.58 | 38.03 | 38.35 | 14,850 | +0.24(+0.62%) |
Jul 26, 2010 | 38.05 | 38.29 | 37.94 | 38.11 | 17,841,502 | +0.07(+0.19%) |
Jul 23, 2010 | 37.81 | 38.05 | 37.63 | 38.04 | 22,839,896 | +0.40(+1.07%) |
Jul 22, 2010 | 37.91 | 38.03 | 37.53 | 37.64 | 15,743 | -0.07(-0.18%) |
Jul 21, 2010 | 38.81 | 38.81 | 37.54 | 37.70 | 38,942,040 | -0.96(-2.49%) |
Jul 20, 2010 | 38.67 | 38.79 | 38.29 | 38.67 | 33,790,108 | -0.65(-1.66%) |
Jul 19, 2010 | 39.24 | 39.47 | 39.19 | 39.32 | 15,568,554 | +0.09(+0.22%) |
Jul 16, 2010 | 39.24 | 39.73 | 39.11 | 39.24 | 26,616,996 | -0.46(-1.15%) |
Jul 15, 2010 | 40.02 | 40.10 | 39.54 | 39.69 | 19,448,826 | -0.32(-0.81%) |
Jul 14, 2010 | 39.71 | 40.05 | 39.64 | 40.02 | 14,647,030 | +0.08(+0.20%) |
Jul 13, 2010 | 39.94 | 40.24 | 39.90 | 39.94 | 39,456 | +0.19(+0.48%) |
Jul 12, 2010 | 39.92 | 39.96 | 39.65 | 39.74 | 16,356,694 | -0.22(-0.55%) |
Jul 09, 2010 | 39.96 | 40.31 | 39.86 | 39.96 | 18,442,864 | -0.55(-1.37%) |
Jul 08, 2010 | 40.22 | 40.75 | 40.03 | 40.52 | 121,513 | +0.51(+1.27%) |
Jul 07, 2010 | 39.16 | 40.07 | 38.97 | 40.01 | 26,177,886 | +1.01(+2.59%) |
Jul 06, 2010 | 39.28 | 39.34 | 38.73 | 39.00 | 12,219 | +0.00(+0.00%) |
Jul 02, 2010 | 39.00 | 39.34 | 38.85 | 39.00 | 15,959,470 | +0.24(+0.61%) |