Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.20 | 46.49 | 45.06 | 45.20 | 7,225 | -0.18(-0.39%) |
Sep 29, 2010 | 45.32 | 45.47 | 44.87 | 45.38 | 3,009,453 | -0.15(-0.33%) |
Sep 28, 2010 | 45.52 | 45.59 | 44.78 | 45.53 | 440 | +0.10(+0.22%) |
Sep 27, 2010 | 45.93 | 46.03 | 45.35 | 45.43 | 1,790,499 | -0.40(-0.86%) |
Sep 24, 2010 | 45.01 | 45.88 | 45.01 | 45.83 | 1,765,339 | +1.22(+2.74%) |
Sep 23, 2010 | 44.60 | 45.23 | 44.52 | 44.60 | 2,063,242 | -0.64(-1.42%) |
Sep 22, 2010 | 45.79 | 46.00 | 45.03 | 45.24 | 2,282,737 | -0.53(-1.16%) |
Sep 21, 2010 | 45.78 | 46.21 | 45.52 | 45.78 | 1,872,511 | -0.01(-0.03%) |
Sep 20, 2010 | 45.42 | 45.86 | 44.87 | 45.79 | 2,535,669 | +0.68(+1.50%) |
Sep 17, 2010 | 45.11 | 45.20 | 44.21 | 45.11 | 4,338,670 | +1.02(+2.32%) |
Sep 15, 2010 | 43.91 | 44.11 | 43.56 | 44.09 | 3,215,425 | -0.14(-0.31%) |
Sep 14, 2010 | 44.57 | 44.67 | 44.01 | 44.23 | 2,996,118 | -0.52(-1.16%) |
Sep 13, 2010 | 44.44 | 45.25 | 44.44 | 44.75 | 3,909,184 | +0.76(+1.72%) |
Sep 10, 2010 | 43.26 | 44.08 | 43.07 | 43.99 | 3,421,560 | +0.94(+2.19%) |
Sep 09, 2010 | 43.18 | 43.48 | 42.65 | 43.05 | 2,556,378 | +0.24(+0.55%) |
Sep 08, 2010 | 42.31 | 43.07 | 42.16 | 42.81 | 804 | +0.72(+1.71%) |
Sep 07, 2010 | 42.63 | 42.67 | 41.54 | 42.09 | 1,432 | -0.89(-2.06%) |
Sep 03, 2010 | 42.85 | 43.17 | 42.64 | 42.98 | 2,277,888 | +0.55(+1.31%) |
Sep 02, 2010 | 41.84 | 42.43 | 41.60 | 42.42 | 244 | +0.84(+2.03%) |
Sep 01, 2010 | 40.80 | 41.74 | 40.46 | 41.58 | 2,695,897 | +1.36(+3.38%) |
Aug 31, 2010 | 40.21 | 40.61 | 40.07 | 40.22 | 41,917 | -0.60(-1.48%) |
Aug 30, 2010 | 41.11 | 41.40 | 40.67 | 40.82 | 2,944,233 | -0.46(-1.12%) |
Aug 27, 2010 | 40.25 | 41.31 | 39.91 | 41.29 | 3,908,209 | +0.15(+0.37%) |
Aug 26, 2010 | 41.13 | 41.54 | 40.77 | 41.13 | 2,871,995 | +0.12(+0.30%) |
Aug 25, 2010 | 41.39 | 41.53 | 40.49 | 41.01 | 6,016,148 | -0.63(-1.52%) |
Aug 24, 2010 | 42.06 | 42.31 | 41.47 | 41.65 | 779 | -1.05(-2.46%) |
Aug 23, 2010 | 43.28 | 43.44 | 42.63 | 42.70 | 2,761,941 | -0.65(-1.49%) |
Aug 20, 2010 | 43.30 | 43.54 | 42.97 | 43.34 | 3,290,669 | -0.28(-0.64%) |
Aug 19, 2010 | 44.84 | 44.87 | 43.46 | 43.62 | 918 | -1.35(-2.99%) |
Aug 18, 2010 | 45.01 | 45.10 | 44.62 | 44.97 | 2,536,182 | +0.11(+0.24%) |
Aug 17, 2010 | 43.97 | 45.19 | 43.92 | 44.86 | 3,781,459 | +1.38(+3.18%) |
Aug 16, 2010 | 43.37 | 43.68 | 43.01 | 43.48 | 2,155,282 | -0.18(-0.41%) |
Aug 13, 2010 | 43.66 | 44.01 | 43.47 | 43.66 | 2,633,429 | +0.20(+0.46%) |
Aug 12, 2010 | 43.38 | 43.91 | 43.33 | 43.46 | 2,895,080 | -0.67(-1.52%) |
Aug 11, 2010 | 45.46 | 45.47 | 43.91 | 44.13 | 511 | -1.99(-4.32%) |
Aug 10, 2010 | 45.79 | 46.37 | 45.40 | 46.12 | 2,895,280 | -0.17(-0.36%) |
Aug 09, 2010 | 46.09 | 46.34 | 45.96 | 46.29 | 1,657,284 | +0.39(+0.85%) |
Aug 06, 2010 | 45.90 | 46.07 | 45.32 | 45.90 | 3,339,612 | +0.01(+0.02%) |
Aug 05, 2010 | 45.39 | 45.91 | 45.26 | 45.89 | 2,246,971 | +0.31(+0.68%) |
Aug 04, 2010 | 45.29 | 45.67 | 45.14 | 45.58 | 2,201,744 | +0.48(+1.07%) |
Aug 03, 2010 | 45.06 | 45.48 | 44.93 | 45.10 | 2,169,691 | -0.17(-0.38%) |
Aug 02, 2010 | 44.66 | 45.44 | 44.43 | 45.27 | 2,987,682 | +1.19(+2.71%) |
Jul 30, 2010 | 44.08 | 44.27 | 43.60 | 44.08 | 3,899,004 | -0.35(-0.78%) |
Jul 29, 2010 | 44.83 | 45.11 | 43.92 | 44.42 | 2,573,614 | -0.05(-0.11%) |
Jul 28, 2010 | 44.47 | 45.03 | 44.06 | 44.47 | 383 | +0.02(+0.05%) |
Jul 27, 2010 | 44.45 | 45.15 | 44.40 | 44.45 | 512 | -0.52(-1.15%) |
Jul 26, 2010 | 44.12 | 45.39 | 44.11 | 44.97 | 2,065,822 | +0.86(+1.96%) |
Jul 23, 2010 | 43.88 | 44.52 | 43.52 | 44.11 | 2,854,577 | +0.19(+0.43%) |
Jul 22, 2010 | 43.11 | 44.19 | 43.11 | 43.92 | 138 | +1.26(+2.95%) |
Jul 21, 2010 | 42.84 | 43.49 | 42.46 | 42.66 | 3,454,359 | +0.05(+0.12%) |
Jul 20, 2010 | 42.61 | 42.62 | 40.97 | 42.61 | 4,488,494 | +0.44(+1.04%) |
Jul 19, 2010 | 42.39 | 42.49 | 41.88 | 42.17 | 2,797,820 | -0.22(-0.51%) |
Jul 16, 2010 | 42.39 | 44.11 | 42.28 | 42.39 | 3,219,340 | -1.85(-4.18%) |
Jul 15, 2010 | 44.33 | 44.49 | 43.50 | 44.24 | 2,961,095 | -0.10(-0.23%) |
Jul 14, 2010 | 43.36 | 44.34 | 43.29 | 44.34 | 3,910,086 | +0.76(+1.73%) |
Jul 13, 2010 | 43.48 | 43.78 | 43.23 | 43.58 | 2,704,245 | +0.50(+1.15%) |
Jul 12, 2010 | 43.42 | 43.49 | 42.83 | 43.08 | 2,597,413 | -0.70(-1.59%) |
Jul 09, 2010 | 43.78 | 43.80 | 43.18 | 43.78 | 1,805,432 | -0.09(-0.21%) |
Jul 08, 2010 | 43.60 | 43.95 | 43.40 | 43.88 | 6,114 | +0.54(+1.25%) |
Jul 07, 2010 | 42.36 | 43.37 | 42.16 | 43.34 | 4,498,949 | +1.14(+2.69%) |
Jul 06, 2010 | 42.52 | 42.97 | 41.82 | 42.20 | 1,393 | -0.04(-0.10%) |
Jul 02, 2010 | 42.24 | 42.64 | 41.95 | 42.24 | 3,169,816 | +0.14(+0.34%) |