Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.95 | 41.02 | 40.16 | 40.91 | 2,177,977 | -0.23(-0.56%) |
Sep 29, 2010 | 41.06 | 41.24 | 40.63 | 41.14 | 2,112,538 | -0.27(-0.64%) |
Sep 28, 2010 | 40.26 | 41.44 | 39.90 | 41.40 | 4,003,868 | +1.49(+3.72%) |
Sep 27, 2010 | 40.27 | 40.27 | 39.92 | 39.92 | 1,441,765 | -0.11(-0.27%) |
Sep 24, 2010 | 40.85 | 40.92 | 39.81 | 40.02 | 2,805,961 | -0.54(-1.33%) |
Sep 23, 2010 | 40.43 | 41.01 | 40.01 | 40.56 | 3,294,892 | -0.01(-0.02%) |
Sep 22, 2010 | 40.11 | 40.61 | 39.80 | 40.57 | 3,995,677 | +1.05(+2.66%) |
Sep 21, 2010 | 39.16 | 39.63 | 38.56 | 39.52 | 3,533,738 | +0.53(+1.36%) |
Sep 20, 2010 | 39.01 | 39.35 | 38.80 | 38.99 | 3,643,881 | +0.41(+1.05%) |
Sep 17, 2010 | 38.58 | 39.68 | 38.17 | 38.58 | 6,374,726 | -0.79(-2.00%) |
Sep 15, 2010 | 39.24 | 39.74 | 38.75 | 39.37 | 15,959,572 | -1.96(-4.75%) |
Sep 14, 2010 | 40.01 | 42.24 | 39.94 | 41.33 | 294,420 | +1.88(+4.78%) |
Sep 13, 2010 | 39.66 | 39.78 | 39.35 | 39.45 | 1,508,806 | +0.27(+0.68%) |
Sep 10, 2010 | 38.71 | 39.58 | 38.57 | 39.18 | 987,502 | +0.39(+1.00%) |
Sep 09, 2010 | 39.40 | 39.47 | 38.47 | 38.79 | 1,343,188 | -0.11(-0.27%) |
Sep 08, 2010 | 39.43 | 39.59 | 38.90 | 38.90 | 1,249,732 | -0.37(-0.95%) |
Sep 07, 2010 | 39.06 | 39.41 | 38.75 | 39.27 | 1,757,381 | +0.39(+1.00%) |
Sep 03, 2010 | 38.37 | 38.93 | 38.05 | 38.88 | 1,513,122 | +0.09(+0.23%) |
Sep 02, 2010 | 38.03 | 38.79 | 37.70 | 38.79 | 2,207,309 | +1.63(+4.38%) |
Sep 01, 2010 | 37.94 | 37.94 | 37.10 | 37.17 | 2,496,671 | -0.08(-0.21%) |
Aug 31, 2010 | 37.41 | 37.99 | 37.15 | 37.25 | 2,945 | -0.30(-0.80%) |
Aug 30, 2010 | 37.53 | 37.87 | 37.45 | 37.55 | 1,790,251 | -0.13(-0.35%) |
Aug 27, 2010 | 37.11 | 37.76 | 36.91 | 37.68 | 3,379,441 | -0.14(-0.37%) |
Aug 26, 2010 | 37.80 | 38.27 | 37.62 | 37.82 | 1,590,390 | +0.02(+0.05%) |
Aug 25, 2010 | 37.12 | 37.87 | 36.98 | 37.80 | 2,942,710 | +0.46(+1.23%) |
Aug 24, 2010 | 37.24 | 37.78 | 36.96 | 37.34 | 2,137,170 | -0.83(-2.17%) |
Aug 23, 2010 | 38.29 | 38.49 | 38.13 | 38.17 | 970,570 | -0.54(-1.39%) |
Aug 20, 2010 | 38.15 | 38.76 | 38.11 | 38.71 | 1,831,977 | -0.19(-0.50%) |
Aug 19, 2010 | 38.82 | 39.02 | 38.48 | 38.91 | 1,553,953 | -0.11(-0.29%) |
Aug 18, 2010 | 38.23 | 39.34 | 38.08 | 39.02 | 2,097,916 | +0.19(+0.50%) |
Aug 17, 2010 | 38.60 | 38.96 | 38.44 | 38.83 | 1,528,584 | +0.01(+0.02%) |
Aug 16, 2010 | 37.96 | 38.91 | 37.96 | 38.82 | 1,687,151 | +0.94(+2.47%) |
Aug 13, 2010 | 37.88 | 38.22 | 37.52 | 37.88 | 1,209,103 | -0.44(-1.15%) |
Aug 12, 2010 | 38.06 | 38.38 | 37.88 | 38.32 | 1,767,184 | +0.59(+1.57%) |
Aug 11, 2010 | 38.02 | 38.07 | 37.49 | 37.73 | 1,790,374 | +0.34(+0.92%) |
Aug 10, 2010 | 37.39 | 38.35 | 37.32 | 37.39 | 113 | -0.71(-1.85%) |
Aug 09, 2010 | 37.77 | 38.09 | 37.60 | 38.09 | 907,423 | +0.05(+0.14%) |
Aug 06, 2010 | 38.04 | 38.04 | 37.58 | 38.04 | 1,537,481 | +0.59(+1.58%) |
Aug 05, 2010 | 37.32 | 37.52 | 37.02 | 37.45 | 1,459,934 | +0.30(+0.81%) |
Aug 04, 2010 | 36.96 | 37.18 | 36.76 | 37.15 | 226 | +0.86(+2.36%) |
Aug 03, 2010 | 36.03 | 36.57 | 35.94 | 36.29 | 2,449,793 | +0.87(+2.47%) |
Aug 02, 2010 | 36.33 | 36.38 | 35.17 | 35.42 | 1,391,858 | -0.35(-0.99%) |
Jul 30, 2010 | 35.77 | 35.78 | 35.22 | 35.77 | 2,568,076 | +0.83(+2.38%) |
Jul 29, 2010 | 34.76 | 35.28 | 34.72 | 34.94 | 1,586,357 | -0.11(-0.33%) |
Jul 28, 2010 | 34.75 | 35.14 | 34.51 | 35.06 | 113 | +0.23(+0.66%) |
Jul 27, 2010 | 35.48 | 35.48 | 34.55 | 34.83 | 2,319,898 | -0.56(-1.57%) |
Jul 26, 2010 | 35.75 | 35.75 | 35.21 | 35.38 | 1,490,172 | +0.11(+0.33%) |
Jul 23, 2010 | 35.39 | 35.59 | 34.96 | 35.27 | 1,441,186 | -0.06(-0.17%) |
Jul 22, 2010 | 35.35 | 35.88 | 35.06 | 35.33 | 2,096,744 | +0.64(+1.86%) |
Jul 21, 2010 | 35.21 | 35.36 | 34.49 | 34.69 | 1,793,474 | -0.21(-0.61%) |
Jul 20, 2010 | 34.03 | 34.91 | 34.03 | 34.90 | 1,469,557 | +0.38(+1.10%) |
Jul 19, 2010 | 35.20 | 35.25 | 34.15 | 34.52 | 3,197,654 | -1.16(-3.24%) |
Jul 16, 2010 | 35.67 | 36.02 | 35.49 | 35.67 | 1,671,515 | -0.52(-1.44%) |
Jul 15, 2010 | 36.84 | 36.84 | 36.04 | 36.19 | 985,346 | -0.37(-1.01%) |
Jul 14, 2010 | 36.61 | 36.96 | 36.32 | 36.57 | 985,742 | +0.04(+0.12%) |
Jul 13, 2010 | 37.19 | 37.19 | 36.48 | 36.52 | 1,576,014 | -0.04(-0.10%) |
Jul 12, 2010 | 36.26 | 36.59 | 35.93 | 36.56 | 1,091,398 | +0.40(+1.10%) |
Jul 09, 2010 | 36.16 | 36.42 | 35.97 | 36.16 | 1,283,229 | +0.26(+0.71%) |
Jul 08, 2010 | 36.52 | 36.52 | 35.52 | 35.90 | 1,588,370 | -0.25(-0.68%) |
Jul 07, 2010 | 36.34 | 36.35 | 35.54 | 36.15 | 3,627,188 | +0.44(+1.24%) |
Jul 06, 2010 | 36.42 | 36.42 | 35.52 | 35.71 | 1,558,137 | -0.26(-0.74%) |
Jul 02, 2010 | 35.97 | 36.72 | 35.76 | 35.97 | 2,269,831 | +0.20(+0.57%) |