Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.36 | 40.58 | 39.85 | 40.01 | 2,759,117 | -0.10(-0.25%) |
Sep 29, 2010 | 40.17 | 40.28 | 40.00 | 40.11 | 629,130 | -0.16(-0.39%) |
Sep 28, 2010 | 40.28 | 40.37 | 39.81 | 40.27 | 653,583 | +0.09(+0.23%) |
Sep 27, 2010 | 40.38 | 40.44 | 40.14 | 40.17 | 830,378 | -0.19(-0.46%) |
Sep 24, 2010 | 40.05 | 40.38 | 40.00 | 40.36 | 976,990 | +0.75(+1.90%) |
Sep 23, 2010 | 39.63 | 40.00 | 39.51 | 39.61 | 1,391,094 | -0.36(-0.89%) |
Sep 22, 2010 | 40.00 | 40.25 | 39.84 | 39.96 | 1,027,122 | -0.12(-0.29%) |
Sep 21, 2010 | 40.15 | 40.39 | 39.94 | 40.08 | 2,507,832 | -0.06(-0.15%) |
Sep 20, 2010 | 39.68 | 40.22 | 39.61 | 40.14 | 1,008,666 | +0.59(+1.48%) |
Sep 17, 2010 | 39.55 | 39.81 | 39.49 | 39.55 | 945,197 | +0.02(+0.06%) |
Sep 15, 2010 | 39.28 | 39.58 | 39.16 | 39.53 | 1,363,952 | +0.16(+0.41%) |
Sep 14, 2010 | 39.37 | 39.61 | 39.22 | 39.37 | 877,152 | -0.07(-0.18%) |
Sep 13, 2010 | 39.39 | 39.51 | 39.24 | 39.44 | 669,760 | +0.41(+1.05%) |
Sep 10, 2010 | 38.89 | 39.06 | 38.81 | 39.03 | 948,715 | +0.19(+0.50%) |
Sep 09, 2010 | 39.01 | 39.02 | 38.74 | 38.83 | 689,942 | +0.25(+0.64%) |
Sep 08, 2010 | 38.42 | 38.73 | 38.38 | 38.59 | 791,490 | +0.23(+0.60%) |
Sep 07, 2010 | 38.60 | 38.63 | 38.31 | 38.36 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.59 | 38.76 | 38.43 | 38.76 | 1,227,038 | +0.50(+1.31%) |
Sep 02, 2010 | 38.02 | 38.26 | 37.96 | 38.26 | 838,042 | +0.29(+0.75%) |
Sep 01, 2010 | 37.42 | 38.01 | 37.37 | 37.97 | 1,406,396 | +1.06(+2.87%) |
Aug 31, 2010 | 36.89 | 37.13 | 36.64 | 36.91 | 2,331 | -0.03(-0.08%) |
Aug 30, 2010 | 37.33 | 37.43 | 36.90 | 36.94 | 912,875 | +0.07(+0.19%) |
Aug 27, 2010 | 37.40 | 37.45 | 36.60 | 36.87 | 1,983,094 | -0.02(-0.06%) |
Aug 26, 2010 | 37.31 | 37.33 | 36.79 | 36.90 | 1,148,353 | -0.29(-0.77%) |
Aug 25, 2010 | 36.84 | 37.30 | 36.64 | 37.18 | 1,545,021 | +0.14(+0.38%) |
Aug 24, 2010 | 37.30 | 37.34 | 36.88 | 37.04 | 3,242,034 | -0.55(-1.46%) |
Aug 23, 2010 | 37.89 | 38.07 | 37.58 | 37.59 | 481,377 | -0.10(-0.27%) |
Aug 20, 2010 | 37.76 | 37.79 | 37.48 | 37.69 | 877,003 | -0.19(-0.49%) |
Aug 19, 2010 | 38.32 | 38.41 | 37.72 | 37.88 | 1,600,927 | -0.66(-1.72%) |
Aug 18, 2010 | 38.46 | 38.74 | 38.24 | 38.54 | 1,299,969 | +0.07(+0.18%) |
Aug 17, 2010 | 38.41 | 38.76 | 38.26 | 38.47 | 1,600,744 | +0.40(+1.05%) |
Aug 16, 2010 | 37.82 | 38.18 | 37.72 | 38.07 | 675,934 | +0.02(+0.04%) |
Aug 13, 2010 | 38.05 | 38.28 | 38.03 | 38.05 | 926,073 | -0.13(-0.34%) |
Aug 12, 2010 | 37.85 | 38.33 | 37.85 | 38.19 | 933,828 | -0.29(-0.74%) |
Aug 11, 2010 | 38.86 | 38.90 | 38.39 | 38.47 | 1,075,284 | -1.00(-2.52%) |
Aug 10, 2010 | 39.30 | 39.66 | 39.13 | 39.47 | 1,467,918 | -0.20(-0.51%) |
Aug 09, 2010 | 39.64 | 39.73 | 39.42 | 39.67 | 583,093 | +0.18(+0.45%) |
Aug 06, 2010 | 39.49 | 39.52 | 39.00 | 39.49 | 1,469,242 | -0.14(-0.35%) |
Aug 05, 2010 | 39.45 | 39.64 | 39.40 | 39.63 | 753,941 | -0.08(-0.21%) |
Aug 04, 2010 | 39.57 | 39.74 | 39.44 | 39.71 | 1,080,559 | +0.22(+0.57%) |
Aug 03, 2010 | 39.51 | 39.65 | 39.36 | 39.49 | 1,466,012 | -0.11(-0.27%) |
Aug 02, 2010 | 39.34 | 39.69 | 39.19 | 39.60 | 872,294 | +0.85(+2.19%) |
Jul 30, 2010 | 38.75 | 38.95 | 38.36 | 38.75 | 1,034,809 | -0.05(-0.14%) |
Jul 29, 2010 | 39.17 | 39.29 | 38.49 | 38.80 | 2,254,361 | -0.16(-0.42%) |
Jul 28, 2010 | 39.08 | 39.22 | 38.84 | 38.97 | 1,504,487 | -0.21(-0.53%) |
Jul 27, 2010 | 39.27 | 39.37 | 39.03 | 39.17 | 712,238 | +0.12(+0.32%) |
Jul 26, 2010 | 38.79 | 39.10 | 38.67 | 39.05 | 779,347 | +0.37(+0.96%) |
Jul 23, 2010 | 38.38 | 38.75 | 38.26 | 38.68 | 864,167 | +0.22(+0.58%) |
Jul 22, 2010 | 38.03 | 38.62 | 38.03 | 38.46 | 1,019,857 | +0.82(+2.17%) |
Jul 21, 2010 | 38.29 | 38.32 | 37.48 | 37.64 | 1,542,717 | -0.43(-1.14%) |
Jul 20, 2010 | 37.20 | 38.09 | 37.18 | 38.07 | 953,877 | +0.36(+0.96%) |
Jul 19, 2010 | 37.61 | 37.81 | 37.38 | 37.71 | 687,920 | +0.21(+0.56%) |
Jul 16, 2010 | 37.50 | 38.33 | 37.45 | 37.50 | 1,170,342 | -0.76(-2.00%) |
Jul 15, 2010 | 38.47 | 38.65 | 38.01 | 38.26 | 1,551,215 | -0.24(-0.62%) |
Jul 14, 2010 | 38.36 | 38.65 | 38.23 | 38.50 | 1,224,697 | +0.01(+0.02%) |
Jul 13, 2010 | 38.36 | 38.62 | 38.23 | 38.49 | 1,295 | +0.55(+1.44%) |
Jul 12, 2010 | 37.72 | 37.96 | 37.65 | 37.95 | 1,117,761 | +0.15(+0.41%) |
Jul 09, 2010 | 37.79 | 37.84 | 37.52 | 37.79 | 938,458 | +0.19(+0.51%) |
Jul 08, 2010 | 37.46 | 37.60 | 37.18 | 37.60 | 584,173 | +0.36(+0.97%) |
Jul 07, 2010 | 36.26 | 37.27 | 36.17 | 37.24 | 598,429 | +1.11(+3.08%) |
Jul 06, 2010 | 36.37 | 36.56 | 35.79 | 36.12 | 1,174,447 | +0.30(+0.84%) |
Jul 02, 2010 | 35.82 | 36.21 | 35.63 | 35.82 | 873,461 | -0.19(-0.54%) |