Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.87 | 47.03 | 45.97 | 46.21 | 696,256 | -0.57(-1.23%) |
Sep 29, 2010 | 46.51 | 46.94 | 46.29 | 46.78 | 993,436 | +0.42(+0.90%) |
Sep 28, 2010 | 45.76 | 46.49 | 45.41 | 46.36 | 729,221 | +0.97(+2.13%) |
Sep 27, 2010 | 45.82 | 45.83 | 45.36 | 45.40 | 861,571 | -0.67(-1.45%) |
Sep 24, 2010 | 45.46 | 46.07 | 45.37 | 46.07 | 998,928 | +1.69(+3.81%) |
Sep 23, 2010 | 44.17 | 44.66 | 43.93 | 44.37 | 571,278 | +0.29(+0.66%) |
Sep 22, 2010 | 44.59 | 44.69 | 43.93 | 44.08 | 597,093 | -0.07(-0.16%) |
Sep 21, 2010 | 44.30 | 44.48 | 43.78 | 44.15 | 847,611 | -0.02(-0.04%) |
Sep 20, 2010 | 43.71 | 44.31 | 43.61 | 44.17 | 450,144 | +0.63(+1.45%) |
Sep 17, 2010 | 43.54 | 44.22 | 43.22 | 43.54 | 613,126 | -0.73(-1.65%) |
Sep 15, 2010 | 43.89 | 44.43 | 43.78 | 44.27 | 802,669 | +0.35(+0.79%) |
Sep 14, 2010 | 43.50 | 44.04 | 43.37 | 43.93 | 642,424 | +0.29(+0.67%) |
Sep 13, 2010 | 43.45 | 43.71 | 43.25 | 43.64 | 789,733 | +0.53(+1.24%) |
Sep 10, 2010 | 42.67 | 43.17 | 42.57 | 43.10 | 695,053 | -0.20(-0.45%) |
Sep 09, 2010 | 43.98 | 43.98 | 43.05 | 43.30 | 722,110 | -0.47(-1.08%) |
Sep 08, 2010 | 43.24 | 44.03 | 43.24 | 43.77 | 996,650 | +1.04(+2.43%) |
Sep 07, 2010 | 43.38 | 43.45 | 42.65 | 42.73 | 518,357 | -0.64(-1.49%) |
Sep 03, 2010 | 43.41 | 43.53 | 42.83 | 43.38 | 569,363 | +0.16(+0.36%) |
Sep 02, 2010 | 43.09 | 43.22 | 42.86 | 43.22 | 228 | +0.57(+1.35%) |
Sep 01, 2010 | 42.07 | 42.94 | 42.02 | 42.64 | 1,023,695 | +1.79(+4.39%) |
Aug 31, 2010 | 40.86 | 41.29 | 40.53 | 40.85 | 1,758 | +0.62(+1.54%) |
Aug 30, 2010 | 40.55 | 40.83 | 40.23 | 40.23 | 594,798 | -0.57(-1.41%) |
Aug 27, 2010 | 40.80 | 40.87 | 39.84 | 40.80 | 398,865 | +0.60(+1.49%) |
Aug 26, 2010 | 40.35 | 40.84 | 40.13 | 40.21 | 656,069 | +0.09(+0.22%) |
Aug 25, 2010 | 39.70 | 40.21 | 39.63 | 40.12 | 758,032 | -0.09(-0.23%) |
Aug 24, 2010 | 40.09 | 40.56 | 39.82 | 40.21 | 336,315 | -0.33(-0.81%) |
Aug 23, 2010 | 40.49 | 41.09 | 40.43 | 40.54 | 467,536 | -0.12(-0.29%) |
Aug 20, 2010 | 40.81 | 40.88 | 40.46 | 40.66 | 718,874 | -0.45(-1.09%) |
Aug 19, 2010 | 41.94 | 41.98 | 40.92 | 41.11 | 611,276 | -1.02(-2.43%) |
Aug 18, 2010 | 42.08 | 42.54 | 41.90 | 42.13 | 420,477 | -0.07(-0.17%) |
Aug 17, 2010 | 42.17 | 42.47 | 41.90 | 42.20 | 492,347 | +0.12(+0.28%) |
Aug 16, 2010 | 41.81 | 42.24 | 41.65 | 42.09 | 464,883 | +0.21(+0.51%) |
Aug 13, 2010 | 41.87 | 42.47 | 41.81 | 41.87 | 618,537 | +0.15(+0.36%) |
Aug 12, 2010 | 41.28 | 42.01 | 41.26 | 41.72 | 929,305 | +1.73(+4.33%) |
Aug 11, 2010 | 40.03 | 40.14 | 39.58 | 39.99 | 947,547 | -1.09(-2.64%) |
Aug 10, 2010 | 40.72 | 41.40 | 40.43 | 41.08 | 593,344 | -0.32(-0.78%) |
Aug 09, 2010 | 41.27 | 41.68 | 41.17 | 41.40 | 696,186 | +0.06(+0.15%) |
Aug 06, 2010 | 41.34 | 41.74 | 40.96 | 41.34 | 997,647 | -1.02(-2.41%) |
Aug 05, 2010 | 42.94 | 43.01 | 42.12 | 42.36 | 755,310 | -1.05(-2.43%) |
Aug 04, 2010 | 43.38 | 43.65 | 43.05 | 43.41 | 757,470 | +0.28(+0.66%) |
Aug 03, 2010 | 42.97 | 43.43 | 42.66 | 43.13 | 381,914 | +0.22(+0.51%) |
Aug 02, 2010 | 42.42 | 43.10 | 42.38 | 42.91 | 404,540 | +1.18(+2.83%) |
Jul 30, 2010 | 41.73 | 41.84 | 41.08 | 41.73 | 751,058 | -0.25(-0.60%) |
Jul 29, 2010 | 42.60 | 42.83 | 41.68 | 41.98 | 415,098 | -0.28(-0.67%) |
Jul 28, 2010 | 42.55 | 42.69 | 42.25 | 42.27 | 380,165 | -0.76(-1.75%) |
Jul 27, 2010 | 43.14 | 43.46 | 42.84 | 43.02 | 579,693 | -0.28(-0.65%) |
Jul 26, 2010 | 42.81 | 43.45 | 42.65 | 43.30 | 539,196 | +0.31(+0.71%) |
Jul 23, 2010 | 42.12 | 43.07 | 42.02 | 43.00 | 684,064 | +0.22(+0.51%) |
Jul 22, 2010 | 42.12 | 42.86 | 42.10 | 42.78 | 686,243 | +1.14(+2.74%) |
Jul 21, 2010 | 42.21 | 42.49 | 41.47 | 41.64 | 575,669 | +0.35(+0.84%) |
Jul 20, 2010 | 40.48 | 41.50 | 40.34 | 41.29 | 495,035 | -0.46(-1.11%) |
Jul 19, 2010 | 42.19 | 42.36 | 41.55 | 41.76 | 294,202 | +0.19(+0.45%) |
Jul 16, 2010 | 41.57 | 42.64 | 41.39 | 41.57 | 705,275 | -1.18(-2.76%) |
Jul 15, 2010 | 42.61 | 42.76 | 42.17 | 42.75 | 641,196 | +0.43(+1.02%) |
Jul 14, 2010 | 42.01 | 42.43 | 41.87 | 42.31 | 1,125,504 | +0.10(+0.24%) |
Jul 13, 2010 | 41.94 | 42.47 | 41.84 | 42.21 | 856,214 | +1.10(+2.69%) |
Jul 12, 2010 | 40.89 | 41.60 | 40.88 | 41.11 | 495,344 | -0.17(-0.41%) |
Jul 09, 2010 | 41.28 | 41.42 | 40.68 | 41.28 | 593,869 | +0.30(+0.73%) |
Jul 08, 2010 | 40.87 | 41.05 | 40.52 | 40.98 | 574,365 | +0.61(+1.50%) |
Jul 07, 2010 | 39.51 | 40.41 | 39.47 | 40.37 | 616,710 | +0.75(+1.89%) |
Jul 06, 2010 | 39.58 | 40.11 | 39.29 | 39.62 | 511,151 | +1.20(+3.11%) |
Jul 02, 2010 | 38.43 | 38.99 | 38.17 | 38.43 | 677,378 | -0.28(-0.71%) |