Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.46 | 40.68 | 39.95 | 40.11 | 2,752,371 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.21 | 627,592 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.47 | 39.91 | 40.37 | 651,985 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.54 | 40.23 | 40.27 | 828,348 | -0.19(-0.46%) |
Sep 24, 2010 | 40.15 | 40.48 | 40.09 | 40.46 | 974,601 | +0.76(+1.90%) |
Sep 23, 2010 | 39.73 | 40.10 | 39.60 | 39.70 | 1,387,689 | -0.36(-0.89%) |
Sep 22, 2010 | 40.10 | 40.35 | 39.94 | 40.06 | 1,024,608 | -0.12(-0.29%) |
Sep 21, 2010 | 40.25 | 40.49 | 40.04 | 40.18 | 2,501,694 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.32 | 39.70 | 40.24 | 1,006,197 | +0.59(+1.48%) |
Sep 17, 2010 | 39.65 | 39.91 | 39.59 | 39.65 | 942,883 | +0.02(+0.06%) |
Sep 15, 2010 | 39.38 | 39.67 | 39.26 | 39.63 | 1,360,614 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.32 | 39.46 | 875,005 | -0.07(-0.18%) |
Sep 13, 2010 | 39.49 | 39.61 | 39.33 | 39.53 | 668,121 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.91 | 39.12 | 946,393 | +0.19(+0.50%) |
Sep 09, 2010 | 39.11 | 39.12 | 38.84 | 38.93 | 688,254 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.83 | 38.47 | 38.68 | 789,553 | +0.23(+0.60%) |
Sep 07, 2010 | 38.70 | 38.72 | 38.40 | 38.45 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.52 | 38.85 | 1,224,035 | +0.50(+1.31%) |
Sep 02, 2010 | 38.11 | 38.35 | 38.06 | 38.35 | 835,991 | +0.29(+0.75%) |
Sep 01, 2010 | 37.51 | 38.10 | 37.46 | 38.06 | 1,402,954 | +1.06(+2.87%) |
Aug 31, 2010 | 36.98 | 37.22 | 36.73 | 37.00 | 2,325 | -0.03(-0.08%) |
Aug 30, 2010 | 37.42 | 37.52 | 36.99 | 37.03 | 910,641 | +0.07(+0.19%) |
Aug 27, 2010 | 37.49 | 37.54 | 36.69 | 36.96 | 1,978,240 | -0.02(-0.06%) |
Aug 26, 2010 | 37.40 | 37.42 | 36.88 | 36.99 | 1,145,542 | -0.29(-0.77%) |
Aug 25, 2010 | 36.93 | 37.39 | 36.73 | 37.27 | 1,541,240 | +0.14(+0.38%) |
Aug 24, 2010 | 37.39 | 37.43 | 36.97 | 37.13 | 3,234,099 | -0.55(-1.46%) |
Aug 23, 2010 | 37.99 | 38.16 | 37.67 | 37.68 | 480,199 | -0.10(-0.27%) |
Aug 20, 2010 | 37.85 | 37.89 | 37.58 | 37.78 | 874,856 | -0.19(-0.49%) |
Aug 19, 2010 | 38.41 | 38.50 | 37.81 | 37.97 | 1,597,009 | -0.67(-1.72%) |
Aug 18, 2010 | 38.55 | 38.84 | 38.33 | 38.64 | 1,296,787 | +0.07(+0.18%) |
Aug 17, 2010 | 38.50 | 38.85 | 38.35 | 38.57 | 1,596,827 | +0.40(+1.05%) |
Aug 16, 2010 | 37.92 | 38.27 | 37.81 | 38.16 | 674,280 | +0.02(+0.04%) |
Aug 13, 2010 | 38.15 | 38.37 | 38.12 | 38.15 | 923,806 | -0.13(-0.34%) |
Aug 12, 2010 | 37.94 | 38.42 | 37.94 | 38.28 | 931,543 | -0.29(-0.74%) |
Aug 11, 2010 | 38.95 | 38.99 | 38.48 | 38.57 | 1,072,652 | -1.00(-2.52%) |
Aug 10, 2010 | 39.39 | 39.76 | 39.22 | 39.56 | 1,464,326 | -0.20(-0.51%) |
Aug 09, 2010 | 39.73 | 39.83 | 39.52 | 39.77 | 581,666 | +0.18(+0.45%) |
Aug 06, 2010 | 39.59 | 39.62 | 39.09 | 39.59 | 1,465,646 | -0.14(-0.35%) |
Aug 05, 2010 | 39.55 | 39.73 | 39.49 | 39.73 | 752,096 | -0.09(-0.21%) |
Aug 04, 2010 | 39.67 | 39.84 | 39.53 | 39.81 | 1,077,914 | +0.22(+0.57%) |
Aug 03, 2010 | 39.61 | 39.74 | 39.46 | 39.59 | 1,462,424 | -0.11(-0.27%) |
Aug 02, 2010 | 39.44 | 39.79 | 39.29 | 39.70 | 870,159 | +0.85(+2.19%) |
Jul 30, 2010 | 38.84 | 39.05 | 38.46 | 38.84 | 1,032,276 | -0.05(-0.14%) |
Jul 29, 2010 | 39.27 | 39.39 | 38.59 | 38.90 | 2,248,844 | -0.16(-0.42%) |
Jul 28, 2010 | 39.18 | 39.32 | 38.94 | 39.06 | 1,500,804 | -0.21(-0.53%) |
Jul 27, 2010 | 39.37 | 39.47 | 39.12 | 39.27 | 710,495 | +0.12(+0.32%) |
Jul 26, 2010 | 38.88 | 39.19 | 38.77 | 39.15 | 777,440 | +0.37(+0.96%) |
Jul 23, 2010 | 38.47 | 38.84 | 38.36 | 38.78 | 862,052 | +0.22(+0.58%) |
Jul 22, 2010 | 38.12 | 38.71 | 38.12 | 38.55 | 1,017,360 | +0.82(+2.17%) |
Jul 21, 2010 | 38.39 | 38.41 | 37.57 | 37.73 | 1,538,941 | -0.43(-1.14%) |
Jul 20, 2010 | 37.29 | 38.19 | 37.27 | 38.16 | 951,543 | +0.36(+0.96%) |
Jul 19, 2010 | 37.71 | 37.90 | 37.47 | 37.80 | 686,237 | +0.21(+0.56%) |
Jul 16, 2010 | 37.59 | 38.43 | 37.54 | 37.59 | 1,167,478 | -0.77(-2.00%) |
Jul 15, 2010 | 38.57 | 38.74 | 38.10 | 38.36 | 1,547,418 | -0.24(-0.62%) |
Jul 14, 2010 | 38.46 | 38.74 | 38.33 | 38.60 | 1,221,699 | +0.01(+0.02%) |
Jul 13, 2010 | 38.45 | 38.71 | 38.33 | 38.59 | 1,292 | +0.55(+1.44%) |
Jul 12, 2010 | 37.82 | 38.05 | 37.74 | 38.04 | 1,115,025 | +0.15(+0.41%) |
Jul 09, 2010 | 37.89 | 37.93 | 37.61 | 37.89 | 936,161 | +0.19(+0.51%) |
Jul 08, 2010 | 37.55 | 37.69 | 37.27 | 37.69 | 582,744 | +0.36(+0.97%) |
Jul 07, 2010 | 36.35 | 37.36 | 36.26 | 37.33 | 596,964 | +1.11(+3.08%) |
Jul 06, 2010 | 36.46 | 36.65 | 35.88 | 36.21 | 1,171,572 | +0.30(+0.84%) |
Jul 02, 2010 | 35.91 | 36.30 | 35.72 | 35.91 | 871,324 | -0.19(-0.54%) |