Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.45 | 40.67 | 39.94 | 40.10 | 2,752,801 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.20 | 627,690 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.46 | 39.90 | 40.36 | 652,087 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.53 | 40.23 | 40.27 | 828,477 | -0.19(-0.46%) |
Sep 24, 2010 | 40.14 | 40.48 | 40.09 | 40.45 | 974,754 | +0.76(+1.90%) |
Sep 23, 2010 | 39.72 | 40.09 | 39.60 | 39.70 | 1,387,906 | -0.36(-0.89%) |
Sep 22, 2010 | 40.09 | 40.34 | 39.93 | 40.05 | 1,024,768 | -0.12(-0.29%) |
Sep 21, 2010 | 40.24 | 40.48 | 40.03 | 40.17 | 2,502,086 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.31 | 39.70 | 40.23 | 1,006,354 | +0.59(+1.48%) |
Sep 17, 2010 | 39.64 | 39.90 | 39.58 | 39.64 | 943,031 | +0.02(+0.06%) |
Sep 15, 2010 | 39.37 | 39.67 | 39.25 | 39.62 | 1,360,827 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.31 | 39.46 | 875,142 | -0.07(-0.18%) |
Sep 13, 2010 | 39.48 | 39.60 | 39.33 | 39.53 | 668,225 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.90 | 39.12 | 946,541 | +0.19(+0.50%) |
Sep 09, 2010 | 39.10 | 39.11 | 38.83 | 38.92 | 688,361 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.82 | 38.47 | 38.68 | 789,676 | +0.23(+0.60%) |
Sep 07, 2010 | 38.69 | 38.71 | 38.40 | 38.44 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.51 | 38.85 | 1,224,227 | +0.50(+1.31%) |
Sep 02, 2010 | 38.10 | 38.34 | 38.05 | 38.34 | 836,122 | +0.29(+0.75%) |
Sep 01, 2010 | 37.51 | 38.10 | 37.45 | 38.06 | 1,403,173 | +1.06(+2.87%) |
Aug 31, 2010 | 36.97 | 37.21 | 36.73 | 37.00 | 2,326 | -0.03(-0.08%) |
Aug 30, 2010 | 37.41 | 37.52 | 36.98 | 37.03 | 910,784 | +0.07(+0.19%) |
Aug 27, 2010 | 37.48 | 37.53 | 36.68 | 36.96 | 1,978,550 | -0.02(-0.06%) |
Aug 26, 2010 | 37.39 | 37.41 | 36.87 | 36.98 | 1,145,722 | -0.29(-0.77%) |
Aug 25, 2010 | 36.92 | 37.38 | 36.73 | 37.27 | 1,541,481 | +0.14(+0.38%) |
Aug 24, 2010 | 37.38 | 37.42 | 36.97 | 37.13 | 3,234,605 | -0.55(-1.46%) |
Aug 23, 2010 | 37.98 | 38.16 | 37.66 | 37.68 | 480,274 | -0.10(-0.27%) |
Aug 20, 2010 | 37.85 | 37.88 | 37.57 | 37.78 | 874,993 | -0.19(-0.49%) |
Aug 19, 2010 | 38.41 | 38.50 | 37.80 | 37.96 | 1,597,259 | -0.67(-1.72%) |
Aug 18, 2010 | 38.54 | 38.83 | 38.33 | 38.63 | 1,296,990 | +0.07(+0.18%) |
Aug 17, 2010 | 38.50 | 38.85 | 38.34 | 38.56 | 1,597,077 | +0.40(+1.05%) |
Aug 16, 2010 | 37.91 | 38.27 | 37.80 | 38.16 | 674,385 | +0.02(+0.04%) |
Aug 13, 2010 | 38.14 | 38.37 | 38.12 | 38.14 | 923,951 | -0.13(-0.34%) |
Aug 12, 2010 | 37.93 | 38.41 | 37.93 | 38.27 | 931,689 | -0.29(-0.74%) |
Aug 11, 2010 | 38.95 | 38.99 | 38.48 | 38.56 | 1,072,820 | -1.00(-2.52%) |
Aug 10, 2010 | 39.39 | 39.75 | 39.22 | 39.56 | 1,464,555 | -0.20(-0.51%) |
Aug 09, 2010 | 39.73 | 39.82 | 39.51 | 39.76 | 581,757 | +0.18(+0.45%) |
Aug 06, 2010 | 39.58 | 39.61 | 39.09 | 39.58 | 1,465,875 | -0.14(-0.35%) |
Aug 05, 2010 | 39.54 | 39.73 | 39.49 | 39.72 | 752,213 | -0.09(-0.21%) |
Aug 04, 2010 | 39.66 | 39.83 | 39.53 | 39.81 | 1,078,083 | +0.22(+0.57%) |
Aug 03, 2010 | 39.60 | 39.74 | 39.45 | 39.58 | 1,462,652 | -0.11(-0.27%) |
Aug 02, 2010 | 39.43 | 39.78 | 39.28 | 39.69 | 870,296 | +0.85(+2.19%) |
Jul 30, 2010 | 38.84 | 39.04 | 38.45 | 38.84 | 1,032,438 | -0.05(-0.14%) |
Jul 29, 2010 | 39.26 | 39.38 | 38.58 | 38.89 | 2,249,195 | -0.16(-0.42%) |
Jul 28, 2010 | 39.17 | 39.31 | 38.93 | 39.06 | 1,501,039 | -0.21(-0.53%) |
Jul 27, 2010 | 39.37 | 39.46 | 39.12 | 39.26 | 710,606 | +0.12(+0.32%) |
Jul 26, 2010 | 38.88 | 39.19 | 38.76 | 39.14 | 777,561 | +0.37(+0.96%) |
Jul 23, 2010 | 38.47 | 38.84 | 38.35 | 38.77 | 862,187 | +0.22(+0.58%) |
Jul 22, 2010 | 38.12 | 38.71 | 38.12 | 38.54 | 1,017,520 | +0.82(+2.17%) |
Jul 21, 2010 | 38.38 | 38.41 | 37.56 | 37.72 | 1,539,182 | -0.43(-1.14%) |
Jul 20, 2010 | 37.28 | 38.18 | 37.27 | 38.16 | 951,692 | +0.36(+0.96%) |
Jul 19, 2010 | 37.70 | 37.89 | 37.47 | 37.79 | 686,344 | +0.21(+0.56%) |
Jul 16, 2010 | 37.59 | 38.42 | 37.53 | 37.59 | 1,167,660 | -0.77(-2.00%) |
Jul 15, 2010 | 38.56 | 38.74 | 38.10 | 38.35 | 1,547,660 | -0.24(-0.62%) |
Jul 14, 2010 | 38.45 | 38.74 | 38.32 | 38.59 | 1,221,890 | +0.01(+0.02%) |
Jul 13, 2010 | 38.44 | 38.71 | 38.32 | 38.58 | 1,292 | +0.55(+1.44%) |
Jul 12, 2010 | 37.81 | 38.05 | 37.73 | 38.03 | 1,115,199 | +0.15(+0.41%) |
Jul 09, 2010 | 37.88 | 37.93 | 37.61 | 37.88 | 936,307 | +0.19(+0.51%) |
Jul 08, 2010 | 37.55 | 37.69 | 37.27 | 37.69 | 582,835 | +0.36(+0.97%) |
Jul 07, 2010 | 36.35 | 37.35 | 36.25 | 37.32 | 597,058 | +1.11(+3.08%) |
Jul 06, 2010 | 36.46 | 36.65 | 35.88 | 36.21 | 1,171,756 | +0.30(+0.84%) |
Jul 02, 2010 | 35.91 | 36.29 | 35.71 | 35.91 | 871,460 | -0.19(-0.54%) |