Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.99 | 39.38 | 38.73 | 39.05 | 8,841,681 | +0.12(+0.31%) |
Sep 29, 2010 | 39.66 | 39.68 | 38.32 | 38.93 | 11,981,834 | -0.75(-1.89%) |
Sep 28, 2010 | 39.61 | 40.04 | 39.10 | 39.68 | 6,506,574 | +0.22(+0.56%) |
Sep 27, 2010 | 39.64 | 39.99 | 39.43 | 39.46 | 6,232,547 | -0.45(-1.12%) |
Sep 24, 2010 | 39.53 | 39.95 | 39.19 | 39.91 | 7,469,428 | +0.43(+1.08%) |
Sep 23, 2010 | 39.61 | 40.00 | 39.44 | 39.49 | 6,479,725 | -0.39(-0.98%) |
Sep 22, 2010 | 39.34 | 40.28 | 39.34 | 39.88 | 7,150,478 | +0.37(+0.93%) |
Sep 21, 2010 | 39.60 | 39.68 | 39.22 | 39.51 | 7,263,712 | -0.13(-0.34%) |
Sep 20, 2010 | 39.11 | 39.74 | 38.95 | 39.64 | 8,907,718 | +0.51(+1.30%) |
Sep 17, 2010 | 39.11 | 39.28 | 38.98 | 39.13 | 9,175,363 | -0.06(-0.14%) |
Sep 15, 2010 | 38.42 | 39.27 | 38.32 | 39.19 | 7,170,763 | +0.56(+1.44%) |
Sep 14, 2010 | 38.41 | 38.95 | 38.35 | 38.63 | 8,990,852 | +0.08(+0.21%) |
Sep 13, 2010 | 38.79 | 38.80 | 38.34 | 38.55 | 8,923,334 | +0.04(+0.09%) |
Sep 10, 2010 | 38.17 | 38.71 | 38.05 | 38.52 | 6,861,927 | +0.40(+1.04%) |
Sep 09, 2010 | 37.79 | 38.19 | 37.69 | 38.12 | 7,875,381 | +0.60(+1.61%) |
Sep 08, 2010 | 37.18 | 37.66 | 37.03 | 37.52 | 6,915,677 | +0.30(+0.82%) |
Sep 07, 2010 | 37.31 | 37.47 | 37.07 | 37.21 | 3,896,211 | -0.28(-0.76%) |
Sep 03, 2010 | 37.25 | 37.61 | 37.25 | 37.49 | 7,564,976 | +0.28(+0.76%) |
Sep 02, 2010 | 37.27 | 37.32 | 36.98 | 37.21 | 4,619,598 | -0.06(-0.15%) |
Sep 01, 2010 | 36.57 | 37.38 | 36.34 | 37.27 | 6,733,831 | +1.10(+3.04%) |
Aug 31, 2010 | 36.42 | 36.61 | 36.03 | 36.17 | 9,364,164 | -0.42(-1.14%) |
Aug 30, 2010 | 36.65 | 37.26 | 36.59 | 36.59 | 6,617,222 | -0.32(-0.86%) |
Aug 27, 2010 | 36.14 | 37.14 | 35.62 | 36.91 | 10,006,810 | +0.81(+2.26%) |
Aug 26, 2010 | 36.82 | 36.90 | 35.95 | 36.09 | 7,431,656 | -0.64(-1.76%) |
Aug 25, 2010 | 36.06 | 36.86 | 35.94 | 36.74 | 7,222,797 | +0.55(+1.53%) |
Aug 24, 2010 | 36.64 | 36.64 | 36.08 | 36.18 | 8,378,713 | -0.63(-1.71%) |
Aug 23, 2010 | 37.18 | 37.54 | 36.80 | 36.81 | 4,891,064 | -0.28(-0.75%) |
Aug 20, 2010 | 37.24 | 37.32 | 36.90 | 37.09 | 6,189,453 | -0.27(-0.72%) |
Aug 19, 2010 | 38.20 | 38.26 | 37.06 | 37.36 | 6,863,149 | -1.01(-2.62%) |
Aug 18, 2010 | 38.05 | 38.48 | 37.66 | 38.37 | 7,828,181 | +0.13(+0.34%) |
Aug 17, 2010 | 38.19 | 38.54 | 38.05 | 38.24 | 7,054,341 | -0.09(-0.23%) |
Aug 16, 2010 | 38.54 | 38.69 | 37.96 | 38.32 | 7,957,689 | -0.67(-1.71%) |
Aug 13, 2010 | 38.54 | 39.23 | 38.39 | 38.99 | 7,781,965 | +0.19(+0.49%) |
Aug 12, 2010 | 38.01 | 38.96 | 37.59 | 38.80 | 8,808,098 | +0.75(+1.97%) |
Aug 11, 2010 | 38.80 | 38.91 | 37.91 | 38.05 | 7,713,277 | -1.44(-3.64%) |
Aug 10, 2010 | 39.24 | 39.78 | 38.86 | 39.49 | 5,857,812 | +0.04(+0.11%) |
Aug 09, 2010 | 39.66 | 39.68 | 39.27 | 39.44 | 4,682,159 | -0.20(-0.50%) |
Aug 06, 2010 | 38.77 | 39.68 | 38.64 | 39.64 | 4,902,532 | +0.44(+1.12%) |
Aug 05, 2010 | 39.25 | 39.41 | 39.10 | 39.20 | 4,328,477 | -0.31(-0.79%) |
Aug 04, 2010 | 38.98 | 39.66 | 38.75 | 39.51 | 6,795,521 | +0.74(+1.92%) |
Aug 03, 2010 | 38.64 | 39.17 | 38.61 | 38.77 | 5,584,450 | -0.11(-0.29%) |
Aug 02, 2010 | 39.15 | 39.22 | 38.75 | 38.88 | 7,811,200 | +0.24(+0.62%) |
Jul 30, 2010 | 37.71 | 39.00 | 37.15 | 38.64 | 10,286,132 | +0.82(+2.17%) |
Jul 29, 2010 | 38.37 | 38.55 | 37.44 | 37.82 | 8,328,357 | -0.28(-0.73%) |
Jul 28, 2010 | 38.69 | 38.75 | 37.39 | 38.10 | 6,978,572 | -0.53(-1.38%) |
Jul 27, 2010 | 38.21 | 39.02 | 38.11 | 38.63 | 10,820,082 | +0.60(+1.57%) |
Jul 26, 2010 | 37.26 | 38.19 | 37.26 | 38.03 | 5,773,007 | +0.65(+1.74%) |
Jul 23, 2010 | 37.57 | 37.69 | 36.57 | 37.38 | 12,362,378 | -0.40(-1.05%) |
Jul 22, 2010 | 37.29 | 38.15 | 37.29 | 37.78 | 7,125,173 | +0.75(+2.03%) |
Jul 21, 2010 | 37.63 | 37.78 | 36.91 | 37.03 | 8,504,881 | -0.67(-1.79%) |
Jul 20, 2010 | 37.53 | 37.70 | 36.91 | 37.70 | 7,826,973 | -0.28(-0.74%) |
Jul 19, 2010 | 37.18 | 37.99 | 37.07 | 37.98 | 11,049,472 | +1.01(+2.73%) |
Jul 16, 2010 | 37.49 | 37.65 | 36.80 | 36.97 | 11,327,826 | -0.53(-1.42%) |
Jul 15, 2010 | 37.23 | 37.71 | 37.06 | 37.50 | 6,633,898 | +0.21(+0.57%) |
Jul 14, 2010 | 37.06 | 37.56 | 37.05 | 37.29 | 5,761,608 | -0.10(-0.27%) |
Jul 13, 2010 | 37.32 | 37.76 | 37.23 | 37.39 | 5,513,744 | +0.23(+0.61%) |
Jul 12, 2010 | 37.02 | 37.25 | 36.78 | 37.16 | 6,004,183 | -0.08(-0.23%) |
Jul 09, 2010 | 37.10 | 37.28 | 36.78 | 37.25 | 6,788,677 | +0.23(+0.63%) |
Jul 08, 2010 | 36.50 | 37.03 | 36.16 | 37.01 | 9,537,228 | +0.59(+1.62%) |
Jul 07, 2010 | 36.68 | 36.78 | 35.83 | 36.42 | 10,680,679 | +0.07(+0.19%) |
Jul 06, 2010 | 36.88 | 37.02 | 35.96 | 36.35 | 8,590,590 | -0.28(-0.77%) |
Jul 02, 2010 | 36.86 | 37.20 | 36.43 | 36.64 | 7,391,531 | -0.23(-0.61%) |