Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.54 | 40.61 | 39.76 | 40.49 | 2,200,204 | -0.23(-0.56%) |
Sep 29, 2010 | 40.64 | 40.82 | 40.22 | 40.72 | 2,134,097 | -0.26(-0.64%) |
Sep 28, 2010 | 39.86 | 41.02 | 39.50 | 40.99 | 4,044,729 | +1.47(+3.72%) |
Sep 27, 2010 | 39.86 | 39.86 | 39.51 | 39.51 | 1,456,479 | -0.11(-0.27%) |
Sep 24, 2010 | 40.44 | 40.50 | 39.41 | 39.62 | 2,834,597 | -0.53(-1.33%) |
Sep 23, 2010 | 40.02 | 40.60 | 39.61 | 40.15 | 3,328,518 | -0.01(-0.02%) |
Sep 22, 2010 | 39.71 | 40.20 | 39.40 | 40.16 | 4,036,454 | +1.04(+2.66%) |
Sep 21, 2010 | 38.76 | 39.22 | 38.17 | 39.12 | 3,569,801 | +0.53(+1.36%) |
Sep 20, 2010 | 38.62 | 38.95 | 38.41 | 38.59 | 3,681,068 | +0.40(+1.05%) |
Sep 17, 2010 | 38.19 | 39.28 | 37.79 | 38.19 | 6,439,783 | -0.78(-2.00%) |
Sep 15, 2010 | 38.84 | 39.34 | 38.36 | 38.97 | 16,122,445 | -1.94(-4.75%) |
Sep 14, 2010 | 39.61 | 41.82 | 39.54 | 40.92 | 297,424 | +1.87(+4.78%) |
Sep 13, 2010 | 39.26 | 39.38 | 38.95 | 39.05 | 1,524,203 | +0.26(+0.68%) |
Sep 10, 2010 | 38.32 | 39.18 | 38.18 | 38.79 | 997,580 | +0.39(+1.00%) |
Sep 09, 2010 | 39.00 | 39.08 | 38.08 | 38.40 | 1,356,896 | -0.11(-0.27%) |
Sep 08, 2010 | 39.03 | 39.19 | 38.51 | 38.51 | 1,262,486 | -0.37(-0.95%) |
Sep 07, 2010 | 38.66 | 39.01 | 38.36 | 38.87 | 1,775,316 | +0.39(+1.00%) |
Sep 03, 2010 | 37.98 | 38.53 | 37.67 | 38.49 | 1,528,564 | +0.09(+0.23%) |
Sep 02, 2010 | 37.65 | 38.40 | 37.32 | 38.40 | 2,229,836 | +1.61(+4.38%) |
Sep 01, 2010 | 37.55 | 37.55 | 36.73 | 36.79 | 2,522,150 | -0.08(-0.21%) |
Aug 31, 2010 | 37.04 | 37.60 | 36.77 | 36.87 | 2,975 | -0.30(-0.80%) |
Aug 30, 2010 | 37.15 | 37.49 | 37.07 | 37.17 | 1,808,520 | -0.13(-0.35%) |
Aug 27, 2010 | 36.74 | 37.38 | 36.54 | 37.30 | 3,413,926 | -0.14(-0.37%) |
Aug 26, 2010 | 37.42 | 37.88 | 37.24 | 37.44 | 1,606,619 | +0.02(+0.05%) |
Aug 25, 2010 | 36.75 | 37.49 | 36.61 | 37.42 | 2,972,739 | +0.45(+1.23%) |
Aug 24, 2010 | 36.86 | 37.40 | 36.59 | 36.97 | 2,158,979 | -0.82(-2.17%) |
Aug 23, 2010 | 37.90 | 38.10 | 37.74 | 37.79 | 980,474 | -0.53(-1.39%) |
Aug 20, 2010 | 37.76 | 38.37 | 37.73 | 38.32 | 1,850,671 | -0.19(-0.50%) |
Aug 19, 2010 | 38.42 | 38.63 | 38.09 | 38.51 | 1,569,811 | -0.11(-0.29%) |
Aug 18, 2010 | 37.85 | 38.94 | 37.70 | 38.63 | 2,119,324 | +0.19(+0.50%) |
Aug 17, 2010 | 38.21 | 38.56 | 38.05 | 38.43 | 1,544,182 | +0.01(+0.02%) |
Aug 16, 2010 | 37.58 | 38.52 | 37.58 | 38.42 | 1,704,368 | +0.93(+2.47%) |
Aug 13, 2010 | 37.50 | 37.83 | 37.14 | 37.50 | 1,221,441 | -0.44(-1.15%) |
Aug 12, 2010 | 37.67 | 37.99 | 37.50 | 37.94 | 1,785,217 | +0.59(+1.57%) |
Aug 11, 2010 | 37.64 | 37.68 | 37.11 | 37.35 | 1,808,644 | +0.34(+0.92%) |
Aug 10, 2010 | 37.01 | 37.96 | 36.95 | 37.01 | 114 | -0.70(-1.85%) |
Aug 09, 2010 | 37.39 | 37.71 | 37.22 | 37.71 | 916,683 | +0.05(+0.14%) |
Aug 06, 2010 | 37.66 | 37.66 | 37.20 | 37.66 | 1,553,170 | +0.59(+1.58%) |
Aug 05, 2010 | 36.95 | 37.14 | 36.65 | 37.07 | 1,474,832 | +0.30(+0.81%) |
Aug 04, 2010 | 36.59 | 36.81 | 36.39 | 36.77 | 228 | +0.85(+2.36%) |
Aug 03, 2010 | 35.66 | 36.20 | 35.58 | 35.93 | 2,474,791 | +0.87(+2.47%) |
Aug 02, 2010 | 35.96 | 36.01 | 34.82 | 35.06 | 1,406,061 | -0.35(-0.99%) |
Jul 30, 2010 | 35.41 | 35.42 | 34.87 | 35.41 | 2,594,282 | +0.82(+2.37%) |
Jul 29, 2010 | 34.41 | 34.92 | 34.37 | 34.59 | 1,602,545 | -0.11(-0.33%) |
Jul 28, 2010 | 34.40 | 34.78 | 34.16 | 34.70 | 114 | +0.23(+0.66%) |
Jul 27, 2010 | 35.12 | 35.12 | 34.20 | 34.47 | 2,343,571 | -0.55(-1.57%) |
Jul 26, 2010 | 35.39 | 35.39 | 34.85 | 35.03 | 1,505,379 | +0.11(+0.33%) |
Jul 23, 2010 | 35.03 | 35.23 | 34.61 | 34.91 | 1,455,893 | -0.06(-0.17%) |
Jul 22, 2010 | 34.99 | 35.51 | 34.70 | 34.97 | 2,118,140 | +0.64(+1.86%) |
Jul 21, 2010 | 34.86 | 35.00 | 34.14 | 34.33 | 1,811,776 | -0.21(-0.61%) |
Jul 20, 2010 | 33.69 | 34.55 | 33.69 | 34.54 | 1,484,553 | +0.38(+1.10%) |
Jul 19, 2010 | 34.84 | 34.89 | 33.80 | 34.17 | 3,230,284 | -1.14(-3.24%) |
Jul 16, 2010 | 35.31 | 35.65 | 35.13 | 35.31 | 1,688,571 | -0.52(-1.44%) |
Jul 15, 2010 | 36.47 | 36.47 | 35.67 | 35.83 | 995,401 | -0.37(-1.01%) |
Jul 14, 2010 | 36.24 | 36.59 | 35.95 | 36.20 | 995,801 | +0.04(+0.12%) |
Jul 13, 2010 | 36.82 | 36.82 | 36.11 | 36.15 | 1,592,096 | -0.03(-0.10%) |
Jul 12, 2010 | 35.89 | 36.22 | 35.57 | 36.19 | 1,102,535 | +0.39(+1.10%) |
Jul 09, 2010 | 35.79 | 36.05 | 35.60 | 35.79 | 1,296,323 | +0.25(+0.71%) |
Jul 08, 2010 | 36.15 | 36.15 | 35.16 | 35.54 | 1,604,578 | -0.24(-0.68%) |
Jul 07, 2010 | 35.98 | 35.99 | 35.18 | 35.79 | 3,664,201 | +0.44(+1.24%) |
Jul 06, 2010 | 36.06 | 36.06 | 35.17 | 35.35 | 1,574,037 | -0.26(-0.74%) |
Jul 02, 2010 | 35.61 | 36.35 | 35.40 | 35.61 | 2,292,993 | +0.20(+0.57%) |