Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.24 | 45.61 | 44.94 | 45.25 | 8,796 | -0.13(-0.29%) |
Sep 29, 2010 | 45.08 | 45.69 | 44.98 | 45.38 | 2,249,491 | +0.24(+0.53%) |
Sep 28, 2010 | 44.93 | 45.16 | 44.60 | 45.14 | 1,123,558 | +0.22(+0.50%) |
Sep 27, 2010 | 44.90 | 45.18 | 44.70 | 44.92 | 1,714,442 | +0.02(+0.05%) |
Sep 24, 2010 | 44.96 | 45.06 | 44.73 | 44.90 | 1,586,088 | +0.16(+0.36%) |
Sep 23, 2010 | 44.74 | 44.95 | 44.60 | 44.74 | 162 | -0.27(-0.60%) |
Sep 22, 2010 | 45.24 | 45.40 | 44.70 | 45.01 | 2,354,707 | -0.21(-0.46%) |
Sep 21, 2010 | 45.94 | 45.99 | 45.09 | 45.22 | 2,349,392 | -0.60(-1.32%) |
Sep 20, 2010 | 45.33 | 45.90 | 45.23 | 45.82 | 1,330,700 | +0.65(+1.44%) |
Sep 17, 2010 | 45.17 | 45.66 | 45.17 | 45.17 | 1,447,569 | -0.20(-0.43%) |
Sep 15, 2010 | 45.01 | 45.46 | 44.88 | 45.37 | 849,381 | +0.31(+0.69%) |
Sep 14, 2010 | 44.80 | 45.23 | 44.79 | 45.06 | 1,347,047 | +0.22(+0.50%) |
Sep 13, 2010 | 45.14 | 45.23 | 44.76 | 44.83 | 1,206,005 | -0.07(-0.17%) |
Sep 10, 2010 | 44.51 | 44.93 | 44.35 | 44.91 | 1,615,583 | -0.03(-0.08%) |
Sep 09, 2010 | 45.16 | 45.18 | 44.73 | 44.94 | 951,400 | -0.01(-0.03%) |
Sep 08, 2010 | 44.89 | 45.00 | 44.74 | 44.95 | 1,218,219 | +0.14(+0.32%) |
Sep 07, 2010 | 44.65 | 44.92 | 44.63 | 44.81 | 221 | -0.02(-0.05%) |
Sep 03, 2010 | 44.78 | 44.83 | 44.57 | 44.83 | 1,214,105 | +0.20(+0.46%) |
Sep 02, 2010 | 44.41 | 44.64 | 44.27 | 44.63 | 241 | +0.33(+0.73%) |
Sep 01, 2010 | 44.13 | 44.49 | 44.10 | 44.30 | 1,329,179 | +0.45(+1.02%) |
Aug 31, 2010 | 43.83 | 43.94 | 43.41 | 43.86 | 38,094 | +0.31(+0.72%) |
Aug 30, 2010 | 43.86 | 43.99 | 43.54 | 43.54 | 1,158,969 | -0.29(-0.66%) |
Aug 27, 2010 | 43.84 | 43.90 | 43.38 | 43.84 | 995,436 | +0.36(+0.83%) |
Aug 26, 2010 | 43.67 | 43.73 | 43.34 | 43.48 | 1,377,034 | -0.18(-0.40%) |
Aug 25, 2010 | 43.61 | 43.74 | 43.27 | 43.65 | 2,021,220 | -0.14(-0.31%) |
Aug 24, 2010 | 43.28 | 44.04 | 43.27 | 43.79 | 275 | +0.21(+0.48%) |
Aug 23, 2010 | 43.71 | 43.89 | 43.54 | 43.58 | 1,064,149 | -0.08(-0.19%) |
Aug 20, 2010 | 43.36 | 43.74 | 43.36 | 43.66 | 1,050,168 | +0.01(+0.03%) |
Aug 19, 2010 | 44.01 | 44.05 | 43.54 | 43.65 | 275 | -0.52(-1.17%) |
Aug 18, 2010 | 43.99 | 44.30 | 43.80 | 44.16 | 889,125 | +0.21(+0.48%) |
Aug 17, 2010 | 43.74 | 44.17 | 43.57 | 43.95 | 1,396,341 | +0.41(+0.93%) |
Aug 16, 2010 | 43.50 | 43.60 | 43.29 | 43.54 | 750,927 | -0.04(-0.09%) |
Aug 13, 2010 | 43.59 | 43.79 | 43.54 | 43.59 | 1,071,805 | -0.14(-0.33%) |
Aug 12, 2010 | 43.27 | 43.84 | 43.11 | 43.73 | 1,378,765 | -0.07(-0.17%) |
Aug 11, 2010 | 44.13 | 44.28 | 43.75 | 43.80 | 368 | -0.85(-1.90%) |
Aug 10, 2010 | 44.43 | 44.91 | 44.36 | 44.65 | 1,384,948 | +0.01(+0.02%) |
Aug 09, 2010 | 44.27 | 44.68 | 44.19 | 44.64 | 1,371,184 | +0.54(+1.21%) |
Aug 06, 2010 | 44.11 | 44.12 | 43.66 | 44.11 | 1,276,814 | +0.11(+0.25%) |
Aug 05, 2010 | 43.89 | 44.21 | 43.60 | 44.00 | 1,299,836 | +0.01(+0.03%) |
Aug 04, 2010 | 43.84 | 44.26 | 43.84 | 43.99 | 2,578,027 | +0.29(+0.67%) |
Aug 03, 2010 | 43.66 | 44.22 | 43.38 | 43.69 | 2,830,602 | -0.16(-0.36%) |
Aug 02, 2010 | 44.31 | 44.45 | 43.67 | 43.85 | 2,588,584 | -0.12(-0.28%) |
Jul 30, 2010 | 43.97 | 44.17 | 43.57 | 43.97 | 1,330,249 | -0.01(-0.03%) |
Jul 29, 2010 | 44.27 | 44.61 | 43.56 | 43.99 | 2,409,550 | -0.53(-1.19%) |
Jul 28, 2010 | 44.51 | 44.89 | 44.41 | 44.51 | 165 | -0.35(-0.79%) |
Jul 27, 2010 | 44.87 | 45.03 | 44.41 | 44.87 | 221 | +0.30(+0.68%) |
Jul 26, 2010 | 44.11 | 44.56 | 43.94 | 44.56 | 1,437,706 | +0.59(+1.34%) |
Jul 23, 2010 | 43.52 | 43.99 | 43.52 | 43.97 | 1,309,578 | +0.33(+0.75%) |
Jul 22, 2010 | 43.64 | 43.88 | 43.45 | 43.64 | 1,310,374 | +0.37(+0.85%) |
Jul 21, 2010 | 43.94 | 43.95 | 43.11 | 43.27 | 1,607,184 | -0.56(-1.27%) |
Jul 20, 2010 | 43.83 | 43.83 | 43.24 | 43.83 | 1,321,881 | +0.21(+0.48%) |
Jul 19, 2010 | 43.52 | 43.68 | 43.38 | 43.62 | 1,049,091 | +0.34(+0.78%) |
Jul 16, 2010 | 43.29 | 43.76 | 43.22 | 43.29 | 1,812,786 | -0.50(-1.14%) |
Jul 15, 2010 | 43.63 | 43.87 | 43.44 | 43.78 | 1,223,289 | +0.07(+0.15%) |
Jul 14, 2010 | 43.64 | 43.72 | 43.43 | 43.72 | 1,222,821 | +0.11(+0.25%) |
Jul 13, 2010 | 43.60 | 43.75 | 43.39 | 43.61 | 1,386,347 | +0.35(+0.81%) |
Jul 12, 2010 | 43.08 | 43.33 | 42.95 | 43.26 | 1,117,048 | +0.17(+0.39%) |
Jul 09, 2010 | 43.09 | 43.15 | 42.80 | 43.09 | 1,170,732 | +0.11(+0.25%) |
Jul 08, 2010 | 42.63 | 43.00 | 42.55 | 42.98 | 1,536,420 | +0.50(+1.19%) |
Jul 07, 2010 | 41.59 | 42.51 | 41.59 | 42.48 | 1,801,809 | +0.87(+2.08%) |
Jul 06, 2010 | 41.96 | 42.09 | 41.34 | 41.61 | 453 | +0.12(+0.29%) |
Jul 02, 2010 | 41.49 | 41.97 | 41.40 | 41.49 | 2,123,389 | -0.32(-0.76%) |