Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.95 | 47.04 | 46.37 | 46.68 | 5,651,384 | -0.13(-0.28%) |
Sep 29, 2010 | 46.99 | 47.20 | 46.60 | 46.81 | 4,953,586 | -0.24(-0.51%) |
Sep 28, 2010 | 46.22 | 47.12 | 46.10 | 47.04 | 7,534,924 | +0.92(+1.99%) |
Sep 27, 2010 | 46.19 | 46.42 | 46.05 | 46.12 | 6,499,934 | -0.23(-0.50%) |
Sep 24, 2010 | 45.60 | 46.54 | 45.44 | 46.36 | 6,192,023 | +1.12(+2.48%) |
Sep 23, 2010 | 44.91 | 45.47 | 44.79 | 45.23 | 4,696,145 | +0.12(+0.27%) |
Sep 22, 2010 | 44.53 | 45.20 | 44.53 | 45.11 | 6,640,987 | +0.77(+1.73%) |
Sep 21, 2010 | 44.30 | 44.53 | 44.05 | 44.34 | 4,419,236 | -0.01(-0.02%) |
Sep 20, 2010 | 44.52 | 44.71 | 44.13 | 44.35 | 4,797,862 | -0.01(-0.02%) |
Sep 17, 2010 | 44.51 | 44.51 | 44.11 | 44.36 | 4,830,006 | +0.07(+0.16%) |
Sep 15, 2010 | 44.18 | 44.34 | 44.08 | 44.29 | 4,867,704 | +0.11(+0.25%) |
Sep 14, 2010 | 43.43 | 44.30 | 43.38 | 44.18 | 5,712,938 | +0.72(+1.65%) |
Sep 13, 2010 | 43.30 | 43.59 | 43.00 | 43.46 | 4,293,889 | +0.37(+0.86%) |
Sep 10, 2010 | 42.92 | 43.27 | 42.80 | 43.09 | 3,604,241 | +0.43(+1.02%) |
Sep 09, 2010 | 43.06 | 43.07 | 42.58 | 42.66 | 3,623,904 | -0.20(-0.46%) |
Sep 08, 2010 | 42.97 | 43.01 | 42.56 | 42.85 | 4,715,155 | +0.41(+0.97%) |
Sep 07, 2010 | 42.16 | 42.70 | 42.12 | 42.44 | 3,590,252 | +0.05(+0.12%) |
Sep 03, 2010 | 42.74 | 42.74 | 42.12 | 42.39 | 3,840,169 | -0.01(-0.03%) |
Sep 02, 2010 | 42.27 | 42.58 | 41.72 | 42.40 | 6,923,908 | +0.58(+1.38%) |
Sep 01, 2010 | 41.20 | 41.90 | 41.08 | 41.83 | 5,480,266 | +0.93(+2.28%) |
Aug 31, 2010 | 40.43 | 41.30 | 40.34 | 40.89 | 6,022,223 | +0.31(+0.77%) |
Aug 30, 2010 | 40.68 | 41.15 | 40.58 | 40.58 | 3,928,137 | -0.09(-0.21%) |
Aug 27, 2010 | 40.81 | 40.91 | 40.10 | 40.67 | 5,879,650 | -0.07(-0.16%) |
Aug 26, 2010 | 41.35 | 41.36 | 40.64 | 40.73 | 5,325,584 | -0.57(-1.38%) |
Aug 25, 2010 | 40.07 | 41.54 | 39.95 | 41.30 | 8,216,206 | +1.06(+2.64%) |
Aug 24, 2010 | 39.46 | 40.29 | 39.12 | 40.24 | 9,199,983 | +0.51(+1.28%) |
Aug 23, 2010 | 40.05 | 40.27 | 39.70 | 39.73 | 3,326,294 | -0.10(-0.25%) |
Aug 20, 2010 | 39.61 | 39.89 | 39.43 | 39.84 | 4,001,513 | +0.02(+0.05%) |
Aug 19, 2010 | 40.13 | 40.26 | 39.52 | 39.81 | 4,070,634 | -0.48(-1.20%) |
Aug 18, 2010 | 39.99 | 40.52 | 39.80 | 40.30 | 4,019,460 | -0.11(-0.27%) |
Aug 17, 2010 | 40.18 | 40.74 | 40.08 | 40.41 | 3,649,966 | +0.33(+0.83%) |
Aug 16, 2010 | 39.91 | 40.17 | 39.81 | 40.07 | 3,309,577 | +0.04(+0.11%) |
Aug 13, 2010 | 40.10 | 40.32 | 39.85 | 40.03 | 3,137,262 | -0.26(-0.65%) |
Aug 12, 2010 | 40.16 | 40.50 | 40.07 | 40.29 | 4,516,583 | -0.14(-0.36%) |
Aug 11, 2010 | 40.90 | 40.98 | 40.39 | 40.44 | 3,934,244 | -0.80(-1.95%) |
Aug 10, 2010 | 41.10 | 41.48 | 40.99 | 41.24 | 3,362,346 | -0.13(-0.31%) |
Aug 09, 2010 | 40.93 | 41.61 | 40.92 | 41.37 | 3,304,682 | +0.45(+1.10%) |
Aug 06, 2010 | 40.71 | 40.99 | 40.36 | 40.92 | 4,186,823 | +0.06(+0.14%) |
Aug 05, 2010 | 41.07 | 41.07 | 40.43 | 40.86 | 6,021,673 | -0.68(-1.64%) |
Aug 04, 2010 | 40.88 | 41.70 | 40.70 | 41.54 | 6,030,363 | +0.76(+1.87%) |
Aug 03, 2010 | 40.83 | 41.04 | 40.66 | 40.78 | 4,502,267 | -0.21(-0.51%) |
Aug 02, 2010 | 41.15 | 41.35 | 40.93 | 40.99 | 5,021,691 | +0.09(+0.23%) |
Jul 30, 2010 | 40.17 | 41.03 | 40.17 | 40.90 | 4,123,916 | +0.36(+0.89%) |
Jul 29, 2010 | 40.92 | 41.10 | 40.22 | 40.53 | 4,769,914 | -0.22(-0.53%) |
Jul 28, 2010 | 41.26 | 41.39 | 40.68 | 40.75 | 4,267,988 | -0.50(-1.22%) |
Jul 27, 2010 | 40.74 | 41.36 | 40.66 | 41.26 | 9,609,857 | +1.08(+2.69%) |
Jul 26, 2010 | 40.23 | 40.38 | 39.99 | 40.17 | 4,845,575 | -0.17(-0.43%) |
Jul 23, 2010 | 39.66 | 40.38 | 39.50 | 40.35 | 6,802,321 | +0.76(+1.91%) |
Jul 22, 2010 | 39.01 | 39.72 | 38.83 | 39.59 | 7,327,413 | +0.93(+2.41%) |
Jul 21, 2010 | 39.71 | 39.73 | 38.57 | 38.66 | 6,902,003 | -1.07(-2.69%) |
Jul 20, 2010 | 39.21 | 39.73 | 39.02 | 39.73 | 8,796,493 | +0.19(+0.49%) |
Jul 19, 2010 | 39.76 | 39.87 | 39.37 | 39.53 | 4,957,424 | -0.12(-0.29%) |
Jul 16, 2010 | 40.81 | 40.82 | 39.63 | 39.65 | 6,961,548 | -1.13(-2.78%) |
Jul 15, 2010 | 40.65 | 40.81 | 40.28 | 40.78 | 4,089,882 | +0.14(+0.36%) |
Jul 14, 2010 | 40.66 | 40.67 | 40.29 | 40.64 | 4,753,896 | -0.12(-0.28%) |
Jul 13, 2010 | 40.49 | 40.92 | 40.49 | 40.75 | 4,447,374 | +0.42(+1.04%) |
Jul 12, 2010 | 40.42 | 40.69 | 40.19 | 40.33 | 3,667,268 | -0.19(-0.46%) |
Jul 09, 2010 | 40.59 | 40.59 | 40.09 | 40.52 | 5,402,308 | +0.35(+0.86%) |
Jul 08, 2010 | 39.50 | 40.23 | 39.32 | 40.17 | 10,528,803 | +1.02(+2.62%) |
Jul 07, 2010 | 38.77 | 39.18 | 38.52 | 39.15 | 6,674,212 | +0.21(+0.54%) |
Jul 06, 2010 | 39.44 | 39.45 | 38.59 | 38.94 | 4,665,750 | -0.17(-0.42%) |
Jul 02, 2010 | 39.79 | 39.79 | 38.77 | 39.11 | 4,694,251 | -0.48(-1.22%) |