Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.10 | 38.15 | 36.02 | 36.65 | 11,186,515 | -0.99(-2.63%) |
Sep 29, 2010 | 35.95 | 38.30 | 35.80 | 37.64 | 15,112,193 | +1.66(+4.61%) |
Sep 28, 2010 | 36.00 | 36.35 | 35.50 | 35.98 | 8,498,009 | +0.09(+0.25%) |
Sep 27, 2010 | 35.87 | 36.37 | 35.30 | 35.89 | 8,006,523 | +0.04(+0.11%) |
Sep 24, 2010 | 35.84 | 36.05 | 35.39 | 35.85 | 10,467,812 | +0.57(+1.62%) |
Sep 23, 2010 | 35.31 | 36.07 | 34.88 | 35.28 | 10,525,131 | -0.47(-1.31%) |
Sep 22, 2010 | 34.85 | 35.94 | 34.59 | 35.75 | 12,736,884 | +0.28(+0.79%) |
Sep 21, 2010 | 36.98 | 37.13 | 35.12 | 35.47 | 25,194,168 | -2.29(-6.06%) |
Sep 20, 2010 | 38.25 | 38.36 | 36.90 | 37.76 | 13,234,003 | -0.36(-0.94%) |
Sep 17, 2010 | 39.16 | 39.28 | 37.49 | 38.12 | 15,261,774 | -1.61(-4.05%) |
Sep 15, 2010 | 39.06 | 39.88 | 39.02 | 39.73 | 7,537,377 | +0.22(+0.56%) |
Sep 14, 2010 | 38.57 | 39.84 | 38.05 | 39.51 | 12,803,662 | +0.72(+1.86%) |
Sep 13, 2010 | 37.65 | 39.04 | 37.62 | 38.79 | 11,010,109 | +1.85(+5.01%) |
Sep 10, 2010 | 38.12 | 38.25 | 36.27 | 36.94 | 10,544,926 | -1.01(-2.66%) |
Sep 09, 2010 | 38.34 | 38.74 | 37.51 | 37.95 | 10,720,431 | +0.44(+1.17%) |
Sep 08, 2010 | 36.90 | 37.80 | 36.67 | 37.51 | 10,573,580 | +0.90(+2.46%) |
Sep 07, 2010 | 37.11 | 37.48 | 36.50 | 36.61 | 10,180,140 | -0.34(-0.92%) |
Sep 03, 2010 | 37.00 | 37.54 | 36.59 | 36.95 | 12,562,317 | +0.94(+2.61%) |
Sep 02, 2010 | 35.07 | 36.34 | 34.14 | 36.01 | 16,809,852 | +1.20(+3.45%) |
Sep 01, 2010 | 33.93 | 35.40 | 33.75 | 34.81 | 14,269,678 | +1.68(+5.07%) |
Aug 31, 2010 | 34.12 | 34.20 | 33.03 | 33.13 | 16,129,347 | -1.13(-3.30%) |
Aug 30, 2010 | 34.59 | 34.97 | 34.06 | 34.26 | 14,719,322 | +0.07(+0.20%) |
Aug 27, 2010 | 36.27 | 36.53 | 33.60 | 34.19 | 29,094,528 | -1.59(-4.44%) |
Aug 26, 2010 | 38.44 | 38.44 | 35.39 | 35.78 | 19,292,888 | -1.98(-5.24%) |
Aug 25, 2010 | 37.63 | 38.04 | 36.27 | 37.76 | 21,207,060 | -0.51(-1.33%) |
Aug 24, 2010 | 39.08 | 39.20 | 37.82 | 38.27 | 18,571,786 | -2.46(-6.04%) |
Aug 23, 2010 | 42.00 | 42.11 | 40.72 | 40.73 | 10,979,148 | -0.77(-1.86%) |
Aug 20, 2010 | 41.57 | 41.85 | 40.89 | 41.50 | 19,797,768 | -0.40(-0.95%) |
Aug 19, 2010 | 43.48 | 43.96 | 41.80 | 41.90 | 17,425,760 | -2.96(-6.60%) |
Aug 18, 2010 | 43.43 | 44.99 | 42.94 | 44.86 | 8,872,168 | +1.29(+2.96%) |
Aug 17, 2010 | 43.10 | 44.17 | 42.69 | 43.57 | 7,965,227 | +1.06(+2.49%) |
Aug 16, 2010 | 41.31 | 42.96 | 40.77 | 42.51 | 7,200,894 | +0.97(+2.34%) |
Aug 13, 2010 | 42.17 | 42.83 | 41.54 | 41.54 | 6,344,188 | -0.68(-1.61%) |
Aug 12, 2010 | 41.60 | 42.83 | 41.18 | 42.22 | 7,090,520 | -0.61(-1.42%) |
Aug 11, 2010 | 44.50 | 44.58 | 42.25 | 42.83 | 12,496,918 | -2.77(-6.07%) |
Aug 10, 2010 | 45.63 | 45.94 | 44.70 | 45.60 | 9,314,954 | -0.77(-1.66%) |
Aug 09, 2010 | 45.73 | 46.60 | 45.15 | 46.37 | 7,857,398 | +1.23(+2.72%) |
Aug 06, 2010 | 45.06 | 45.45 | 44.21 | 45.14 | 7,868,316 | -0.56(-1.23%) |
Aug 05, 2010 | 45.92 | 46.45 | 45.40 | 45.70 | 5,869,553 | -0.53(-1.15%) |
Aug 04, 2010 | 45.11 | 46.24 | 45.05 | 46.23 | 8,126,652 | +1.15(+2.55%) |
Aug 03, 2010 | 45.31 | 45.35 | 44.39 | 45.08 | 6,994,416 | -0.23(-0.51%) |
Aug 02, 2010 | 44.50 | 45.48 | 44.01 | 45.31 | 9,097,344 | +1.61(+3.68%) |
Jul 30, 2010 | 43.00 | 43.82 | 42.40 | 43.70 | 8,846,173 | +0.05(+0.11%) |
Jul 29, 2010 | 43.53 | 44.08 | 42.50 | 43.65 | 10,944,038 | +0.58(+1.35%) |
Jul 28, 2010 | 43.64 | 44.43 | 42.65 | 43.07 | 10,787,964 | -0.46(-1.06%) |
Jul 27, 2010 | 42.89 | 43.89 | 42.25 | 43.53 | 12,472,658 | +1.12(+2.64%) |
Jul 26, 2010 | 41.57 | 42.48 | 41.45 | 42.41 | 9,293,788 | +0.98(+2.37%) |
Jul 23, 2010 | 40.43 | 41.44 | 39.90 | 41.43 | 24,876,040 | -1.67(-3.87%) |
Jul 22, 2010 | 43.22 | 43.67 | 42.10 | 43.10 | 14,642,154 | +0.98(+2.33%) |
Jul 21, 2010 | 43.00 | 43.47 | 41.94 | 42.12 | 13,699,185 | -0.16(-0.38%) |
Jul 20, 2010 | 40.52 | 42.33 | 39.45 | 42.28 | 14,343,776 | +0.49(+1.17%) |
Jul 19, 2010 | 41.97 | 42.55 | 41.16 | 41.79 | 9,679,183 | -0.14(-0.33%) |
Jul 16, 2010 | 43.79 | 43.84 | 41.81 | 41.93 | 11,798,755 | -2.04(-4.64%) |
Jul 15, 2010 | 44.87 | 45.09 | 43.58 | 43.97 | 9,572,766 | -1.16(-2.57%) |
Jul 14, 2010 | 46.68 | 46.74 | 44.69 | 45.13 | 11,914,036 | -0.58(-1.27%) |
Jul 13, 2010 | 46.78 | 46.80 | 45.00 | 45.71 | 12,510,716 | -0.10(-0.22%) |
Jul 12, 2010 | 44.16 | 46.09 | 43.95 | 45.81 | 15,264,914 | +2.91(+6.78%) |
Jul 09, 2010 | 43.27 | 43.36 | 42.32 | 42.90 | 9,017,121 | -0.64(-1.47%) |
Jul 08, 2010 | 44.49 | 44.90 | 42.83 | 43.54 | 11,319,695 | +0.01(+0.02%) |
Jul 07, 2010 | 42.22 | 43.62 | 41.90 | 43.53 | 10,253,454 | +1.76(+4.21%) |
Jul 06, 2010 | 42.54 | 43.20 | 41.01 | 41.77 | 10,673,179 | +0.30(+0.72%) |
Jul 02, 2010 | 42.87 | 42.87 | 40.73 | 41.47 | 8,893,194 | -0.70(-1.66%) |