Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.00 | 39.39 | 38.74 | 39.07 | 8,838,971 | +0.12(+0.31%) |
Sep 29, 2010 | 39.68 | 39.69 | 38.33 | 38.95 | 11,978,161 | -0.75(-1.89%) |
Sep 28, 2010 | 39.63 | 40.05 | 39.12 | 39.70 | 6,504,579 | +0.22(+0.56%) |
Sep 27, 2010 | 39.65 | 40.00 | 39.44 | 39.48 | 6,230,637 | -0.45(-1.12%) |
Sep 24, 2010 | 39.54 | 39.96 | 39.20 | 39.92 | 7,467,139 | +0.43(+1.08%) |
Sep 23, 2010 | 39.62 | 40.01 | 39.46 | 39.50 | 6,477,739 | -0.39(-0.98%) |
Sep 22, 2010 | 39.35 | 40.29 | 39.35 | 39.89 | 7,148,287 | +0.37(+0.93%) |
Sep 21, 2010 | 39.61 | 39.70 | 39.23 | 39.52 | 7,261,486 | -0.13(-0.34%) |
Sep 20, 2010 | 39.12 | 39.75 | 38.97 | 39.65 | 8,904,988 | +0.51(+1.30%) |
Sep 17, 2010 | 39.12 | 39.29 | 38.99 | 39.14 | 9,172,551 | -0.06(-0.14%) |
Sep 15, 2010 | 38.43 | 39.28 | 38.33 | 39.20 | 7,168,566 | +0.56(+1.44%) |
Sep 14, 2010 | 38.42 | 38.97 | 38.36 | 38.64 | 8,988,096 | +0.08(+0.21%) |
Sep 13, 2010 | 38.80 | 38.81 | 38.35 | 38.56 | 8,920,599 | +0.04(+0.09%) |
Sep 10, 2010 | 38.18 | 38.72 | 38.07 | 38.53 | 6,859,824 | +0.40(+1.04%) |
Sep 09, 2010 | 37.80 | 38.20 | 37.70 | 38.13 | 7,872,967 | +0.60(+1.61%) |
Sep 08, 2010 | 37.19 | 37.67 | 37.05 | 37.53 | 6,913,558 | +0.30(+0.82%) |
Sep 07, 2010 | 37.32 | 37.48 | 37.08 | 37.22 | 3,895,016 | -0.28(-0.76%) |
Sep 03, 2010 | 37.27 | 37.62 | 37.27 | 37.51 | 7,562,657 | +0.28(+0.76%) |
Sep 02, 2010 | 37.28 | 37.33 | 36.99 | 37.22 | 4,618,182 | -0.06(-0.15%) |
Sep 01, 2010 | 36.58 | 37.39 | 36.35 | 37.28 | 6,731,767 | +1.10(+3.04%) |
Aug 31, 2010 | 36.43 | 36.62 | 36.05 | 36.18 | 9,361,294 | -0.42(-1.14%) |
Aug 30, 2010 | 36.66 | 37.27 | 36.60 | 36.60 | 6,615,194 | -0.32(-0.86%) |
Aug 27, 2010 | 36.15 | 37.15 | 35.63 | 36.92 | 10,003,743 | +0.82(+2.26%) |
Aug 26, 2010 | 36.83 | 36.91 | 35.96 | 36.10 | 7,429,378 | -0.65(-1.76%) |
Aug 25, 2010 | 36.07 | 36.88 | 35.95 | 36.75 | 7,220,584 | +0.55(+1.53%) |
Aug 24, 2010 | 36.65 | 36.65 | 36.09 | 36.19 | 8,376,145 | -0.63(-1.71%) |
Aug 23, 2010 | 37.19 | 37.55 | 36.81 | 36.83 | 4,889,565 | -0.28(-0.75%) |
Aug 20, 2010 | 37.25 | 37.34 | 36.91 | 37.10 | 6,187,556 | -0.27(-0.72%) |
Aug 19, 2010 | 38.22 | 38.27 | 37.07 | 37.37 | 6,861,046 | -1.01(-2.62%) |
Aug 18, 2010 | 38.06 | 38.49 | 37.68 | 38.38 | 7,825,782 | +0.13(+0.34%) |
Aug 17, 2010 | 38.20 | 38.55 | 38.06 | 38.25 | 7,052,179 | -0.09(-0.23%) |
Aug 16, 2010 | 38.55 | 38.70 | 37.97 | 38.34 | 7,955,250 | -0.67(-1.71%) |
Aug 13, 2010 | 38.56 | 39.24 | 38.41 | 39.00 | 7,779,580 | +0.19(+0.49%) |
Aug 12, 2010 | 38.02 | 38.97 | 37.60 | 38.81 | 8,805,398 | +0.75(+1.97%) |
Aug 11, 2010 | 38.81 | 38.92 | 37.92 | 38.06 | 7,710,913 | -1.44(-3.64%) |
Aug 10, 2010 | 39.25 | 39.79 | 38.87 | 39.50 | 5,856,016 | +0.04(+0.11%) |
Aug 09, 2010 | 39.68 | 39.70 | 39.29 | 39.46 | 4,680,724 | -0.20(-0.50%) |
Aug 06, 2010 | 38.78 | 39.70 | 38.65 | 39.65 | 4,901,030 | +0.44(+1.12%) |
Aug 05, 2010 | 39.26 | 39.42 | 39.11 | 39.21 | 4,327,150 | -0.31(-0.79%) |
Aug 04, 2010 | 38.99 | 39.67 | 38.76 | 39.53 | 6,793,438 | +0.74(+1.92%) |
Aug 03, 2010 | 38.65 | 39.19 | 38.63 | 38.78 | 5,582,739 | -0.11(-0.29%) |
Aug 02, 2010 | 39.16 | 39.23 | 38.76 | 38.90 | 7,808,806 | +0.24(+0.62%) |
Jul 30, 2010 | 37.72 | 39.02 | 37.17 | 38.65 | 10,282,980 | +0.82(+2.17%) |
Jul 29, 2010 | 38.38 | 38.56 | 37.45 | 37.83 | 8,325,804 | -0.28(-0.73%) |
Jul 28, 2010 | 38.70 | 38.76 | 37.40 | 38.11 | 6,976,433 | -0.53(-1.38%) |
Jul 27, 2010 | 38.22 | 39.03 | 38.12 | 38.64 | 10,816,765 | +0.60(+1.56%) |
Jul 26, 2010 | 37.27 | 38.20 | 37.27 | 38.05 | 5,771,237 | +0.65(+1.74%) |
Jul 23, 2010 | 37.58 | 37.70 | 36.58 | 37.39 | 12,358,589 | -0.40(-1.05%) |
Jul 22, 2010 | 37.30 | 38.16 | 37.30 | 37.79 | 7,122,989 | +0.75(+2.03%) |
Jul 21, 2010 | 37.64 | 37.79 | 36.92 | 37.04 | 8,502,274 | -0.67(-1.79%) |
Jul 20, 2010 | 37.54 | 37.71 | 36.92 | 37.71 | 7,824,574 | -0.28(-0.74%) |
Jul 19, 2010 | 37.19 | 38.00 | 37.08 | 37.99 | 11,046,086 | +1.01(+2.73%) |
Jul 16, 2010 | 37.51 | 37.66 | 36.81 | 36.98 | 11,324,355 | -0.53(-1.42%) |
Jul 15, 2010 | 37.24 | 37.73 | 37.07 | 37.51 | 6,631,865 | +0.21(+0.57%) |
Jul 14, 2010 | 37.07 | 37.57 | 37.06 | 37.30 | 5,759,842 | -0.10(-0.27%) |
Jul 13, 2010 | 37.33 | 37.78 | 37.24 | 37.40 | 5,512,054 | +0.23(+0.61%) |
Jul 12, 2010 | 37.03 | 37.26 | 36.79 | 37.17 | 6,002,342 | -0.09(-0.23%) |
Jul 09, 2010 | 37.11 | 37.29 | 36.79 | 37.26 | 6,786,596 | +0.23(+0.63%) |
Jul 08, 2010 | 36.51 | 37.05 | 36.17 | 37.02 | 9,534,305 | +0.59(+1.62%) |
Jul 07, 2010 | 36.69 | 36.79 | 35.84 | 36.43 | 10,677,405 | +0.07(+0.19%) |
Jul 06, 2010 | 36.89 | 37.03 | 35.98 | 36.37 | 8,587,957 | -0.28(-0.77%) |
Jul 02, 2010 | 36.87 | 37.22 | 36.44 | 36.65 | 7,389,265 | -0.23(-0.62%) |