Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.75 | 40.10 | 39.47 | 39.75 | 78,918 | +0.13(+0.32%) |
Sep 29, 2010 | 39.96 | 39.97 | 39.45 | 39.63 | 2,226 | -0.35(-0.87%) |
Sep 28, 2010 | 39.76 | 40.10 | 39.40 | 39.97 | 2,516 | +0.25(+0.64%) |
Sep 27, 2010 | 40.17 | 40.12 | 39.71 | 39.72 | 11,661,874 | -0.45(-1.11%) |
Sep 24, 2010 | 40.07 | 40.40 | 39.99 | 40.17 | 13,152,743 | +0.32(+0.80%) |
Sep 23, 2010 | 39.85 | 40.05 | 39.76 | 39.85 | 9,815,371 | -0.13(-0.32%) |
Sep 22, 2010 | 39.75 | 40.11 | 39.70 | 39.97 | 13,339,284 | +0.19(+0.47%) |
Sep 21, 2010 | 39.75 | 40.07 | 39.60 | 39.79 | 1,077 | +0.02(+0.06%) |
Sep 20, 2010 | 39.44 | 39.86 | 39.43 | 39.77 | 12,468,966 | +0.39(+1.00%) |
Sep 17, 2010 | 39.37 | 39.61 | 39.28 | 39.37 | 28,004,364 | +0.11(+0.28%) |
Sep 15, 2010 | 38.97 | 39.44 | 38.93 | 39.26 | 13,730,208 | +0.15(+0.38%) |
Sep 14, 2010 | 38.74 | 39.39 | 38.73 | 39.11 | 807 | +0.33(+0.86%) |
Sep 13, 2010 | 38.81 | 38.97 | 38.63 | 38.78 | 10,593,083 | +0.18(+0.46%) |
Sep 10, 2010 | 38.55 | 38.67 | 38.41 | 38.60 | 10,987,441 | +0.04(+0.12%) |
Sep 09, 2010 | 38.67 | 38.70 | 38.50 | 38.56 | 9,814,454 | +0.06(+0.15%) |
Sep 08, 2010 | 38.54 | 38.61 | 38.27 | 38.50 | 15,913 | -0.02(-0.06%) |
Sep 07, 2010 | 38.67 | 39.04 | 38.50 | 38.52 | 47,955 | +3.61(+10.34%) |
Sep 06, 2010 | 41.59 | 41.59 | 33.42 | 34.91 | 942 | -3.74(-9.68%) |
Sep 03, 2010 | 38.52 | 38.69 | 38.29 | 38.65 | 12,944,733 | +0.21(+0.54%) |
Sep 02, 2010 | 37.97 | 38.48 | 37.97 | 38.44 | 2,785 | +0.40(+1.05%) |
Sep 01, 2010 | 37.50 | 38.20 | 37.48 | 38.04 | 18,083,586 | +0.74(+1.99%) |
Aug 31, 2010 | 37.44 | 37.95 | 37.23 | 37.30 | 103,261 | -0.28(-0.75%) |
Aug 30, 2010 | 37.89 | 38.07 | 37.53 | 37.58 | 11,469,193 | -0.26(-0.69%) |
Aug 27, 2010 | 37.84 | 38.07 | 37.67 | 37.84 | 16,068,940 | -0.13(-0.35%) |
Aug 26, 2010 | 38.03 | 38.34 | 37.69 | 37.98 | 21,298 | -0.31(-0.81%) |
Aug 25, 2010 | 38.07 | 38.47 | 37.95 | 38.29 | 5,065 | +0.19(+0.49%) |
Aug 24, 2010 | 37.63 | 38.41 | 37.58 | 38.10 | 61,287 | +0.12(+0.31%) |
Aug 23, 2010 | 37.56 | 38.25 | 37.43 | 37.98 | 19,734,550 | +0.68(+1.83%) |
Aug 20, 2010 | 37.26 | 37.49 | 37.16 | 37.30 | 15,754,639 | +0.12(+0.32%) |
Aug 19, 2010 | 37.66 | 37.85 | 37.14 | 37.18 | 37,069 | -0.59(-1.57%) |
Aug 18, 2010 | 37.88 | 38.12 | 37.60 | 37.78 | 1,462 | -0.12(-0.31%) |
Aug 17, 2010 | 37.72 | 38.34 | 37.63 | 37.89 | 23,868 | +0.45(+1.21%) |
Aug 16, 2010 | 37.26 | 37.56 | 37.18 | 37.44 | 12,990,554 | +0.01(+0.02%) |
Aug 13, 2010 | 37.43 | 37.69 | 37.14 | 37.43 | 13,595,945 | -0.02(-0.06%) |
Aug 12, 2010 | 37.55 | 37.72 | 37.14 | 37.46 | 17,234,548 | -0.44(-1.16%) |
Aug 11, 2010 | 38.34 | 38.34 | 37.87 | 37.89 | 4,834 | -0.67(-1.73%) |
Aug 10, 2010 | 38.33 | 38.75 | 38.17 | 38.56 | 11,978,988 | +0.12(+0.31%) |
Aug 09, 2010 | 38.27 | 38.65 | 38.25 | 38.44 | 11,192,946 | +0.20(+0.52%) |
Aug 06, 2010 | 38.24 | 38.24 | 37.74 | 38.24 | 11,199,655 | +0.13(+0.33%) |
Aug 05, 2010 | 38.13 | 38.16 | 37.82 | 38.12 | 140 | +0.01(+0.04%) |
Aug 04, 2010 | 37.69 | 38.18 | 37.67 | 38.10 | 33,433 | +0.23(+0.60%) |
Aug 03, 2010 | 37.85 | 38.14 | 37.68 | 37.87 | 6,546 | -0.09(-0.23%) |
Aug 02, 2010 | 38.07 | 38.18 | 37.62 | 37.96 | 18,733,876 | +0.16(+0.43%) |
Jul 30, 2010 | 37.80 | 37.85 | 37.29 | 37.80 | 18,361,432 | +0.10(+0.25%) |
Jul 29, 2010 | 37.83 | 38.24 | 37.51 | 37.70 | 811 | -0.05(-0.14%) |
Jul 28, 2010 | 37.76 | 37.95 | 37.51 | 37.76 | 2,207 | +0.13(+0.33%) |
Jul 27, 2010 | 37.63 | 37.88 | 37.41 | 37.63 | 4,439 | -0.13(-0.33%) |
Jul 26, 2010 | 38.16 | 38.16 | 37.59 | 37.76 | 19,115,434 | -0.40(-1.05%) |
Jul 23, 2010 | 37.59 | 38.26 | 37.59 | 38.16 | 17,666,518 | +0.60(+1.59%) |
Jul 22, 2010 | 37.33 | 37.73 | 37.30 | 37.56 | 2,155 | +0.38(+1.01%) |
Jul 21, 2010 | 37.66 | 37.66 | 37.00 | 37.18 | 16,671,860 | -0.39(-1.04%) |
Jul 20, 2010 | 37.57 | 37.68 | 36.38 | 37.57 | 22,051,686 | +1.00(+2.75%) |
Jul 19, 2010 | 36.68 | 36.78 | 36.25 | 36.57 | 16,109,242 | -0.11(-0.30%) |
Jul 16, 2010 | 36.68 | 37.17 | 36.57 | 36.68 | 21,561,780 | -0.32(-0.86%) |
Jul 15, 2010 | 37.17 | 37.25 | 36.86 | 37.00 | 16,599,264 | -0.18(-0.50%) |
Jul 14, 2010 | 36.96 | 37.19 | 36.95 | 37.18 | 947 | -0.14(-0.38%) |
Jul 13, 2010 | 37.32 | 37.43 | 37.00 | 37.32 | 33,057 | +0.31(+0.84%) |
Jul 12, 2010 | 36.50 | 37.17 | 36.69 | 37.01 | 18,201,266 | +0.51(+1.40%) |
Jul 09, 2010 | 36.50 | 36.59 | 36.29 | 36.50 | 15,718,554 | +0.18(+0.51%) |
Jul 08, 2010 | 36.42 | 36.42 | 36.03 | 36.32 | 1,941 | +0.18(+0.49%) |
Jul 07, 2010 | 35.93 | 36.16 | 35.56 | 36.14 | 21,905,354 | +0.27(+0.76%) |
Jul 06, 2010 | 36.43 | 36.51 | 35.63 | 35.87 | 28,801 | +0.42(+1.19%) |
Jul 02, 2010 | 35.45 | 35.77 | 35.33 | 35.45 | 18,395,764 | -0.25(-0.70%) |