Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.37 | 44.91 | 44.20 | 44.36 | 16,016 | +0.39(+0.88%) |
Sep 29, 2010 | 44.01 | 44.22 | 43.79 | 43.98 | 2,902,130 | -0.27(-0.60%) |
Sep 28, 2010 | 43.74 | 44.35 | 43.38 | 44.24 | 24,403 | +0.64(+1.48%) |
Sep 27, 2010 | 43.83 | 44.14 | 43.57 | 43.60 | 1,598,577 | -0.36(-0.83%) |
Sep 24, 2010 | 43.45 | 44.33 | 43.40 | 43.96 | 2,713,010 | +0.91(+2.11%) |
Sep 23, 2010 | 43.05 | 43.69 | 43.05 | 43.05 | 2,622,393 | -0.59(-1.35%) |
Sep 22, 2010 | 44.34 | 44.58 | 43.57 | 43.64 | 2,825,970 | -0.82(-1.84%) |
Sep 21, 2010 | 44.61 | 44.79 | 44.23 | 44.46 | 2,206,024 | -0.07(-0.15%) |
Sep 20, 2010 | 43.89 | 44.64 | 43.76 | 44.53 | 1,855,586 | +0.68(+1.55%) |
Sep 17, 2010 | 43.85 | 44.20 | 43.58 | 43.85 | 5,153,122 | +0.14(+0.33%) |
Sep 15, 2010 | 43.17 | 43.82 | 42.94 | 43.70 | 2,116,175 | +0.27(+0.61%) |
Sep 14, 2010 | 43.17 | 43.55 | 42.75 | 43.44 | 3,188,021 | +0.52(+1.20%) |
Sep 13, 2010 | 42.41 | 42.95 | 42.30 | 42.92 | 3,053,966 | +0.86(+2.03%) |
Sep 10, 2010 | 42.09 | 42.28 | 41.96 | 42.07 | 2,477,831 | -0.06(-0.14%) |
Sep 09, 2010 | 42.08 | 42.39 | 41.85 | 42.13 | 4,295 | +0.45(+1.09%) |
Sep 08, 2010 | 41.15 | 41.86 | 41.15 | 41.67 | 2,863,255 | +0.63(+1.53%) |
Sep 07, 2010 | 41.64 | 41.69 | 41.01 | 41.05 | 476 | -0.79(-1.88%) |
Sep 03, 2010 | 41.64 | 41.86 | 41.27 | 41.83 | 4,255,092 | +0.54(+1.30%) |
Sep 02, 2010 | 41.45 | 41.51 | 41.21 | 41.30 | 3,689,257 | -0.07(-0.16%) |
Sep 01, 2010 | 40.88 | 41.45 | 40.71 | 41.36 | 5,970,098 | +0.96(+2.38%) |
Aug 31, 2010 | 40.39 | 40.55 | 39.95 | 40.40 | 56,242 | -0.05(-0.13%) |
Aug 30, 2010 | 41.13 | 41.14 | 40.45 | 40.46 | 3,434,463 | -0.70(-1.69%) |
Aug 27, 2010 | 41.15 | 41.15 | 40.14 | 41.15 | 3,035,599 | +0.68(+1.68%) |
Aug 26, 2010 | 40.64 | 40.67 | 40.23 | 40.47 | 6,019 | +0.04(+0.09%) |
Aug 25, 2010 | 40.08 | 40.54 | 39.65 | 40.43 | 3,610,873 | +0.39(+0.96%) |
Aug 24, 2010 | 40.11 | 40.29 | 39.70 | 40.05 | 595 | -0.45(-1.12%) |
Aug 23, 2010 | 40.74 | 40.80 | 40.42 | 40.50 | 1,999,861 | -0.02(-0.06%) |
Aug 20, 2010 | 40.07 | 40.55 | 40.07 | 40.52 | 2,274,946 | +0.14(+0.36%) |
Aug 19, 2010 | 41.02 | 41.02 | 40.33 | 40.38 | 595 | -0.82(-1.99%) |
Aug 18, 2010 | 41.23 | 41.50 | 40.83 | 41.20 | 3,026,029 | -0.11(-0.27%) |
Aug 17, 2010 | 40.86 | 41.53 | 40.86 | 41.31 | 3,265,989 | +0.78(+1.92%) |
Aug 16, 2010 | 40.16 | 40.60 | 39.94 | 40.53 | 2,590,803 | +0.08(+0.19%) |
Aug 13, 2010 | 40.46 | 40.77 | 39.50 | 40.46 | 3,154,637 | +0.34(+0.85%) |
Aug 12, 2010 | 39.40 | 40.18 | 39.19 | 40.11 | 3,582,992 | +0.41(+1.03%) |
Aug 11, 2010 | 40.57 | 40.67 | 39.70 | 39.71 | 740 | -0.94(-2.31%) |
Aug 10, 2010 | 40.64 | 41.25 | 40.58 | 40.64 | 132 | -0.40(-0.98%) |
Aug 09, 2010 | 40.55 | 41.08 | 40.53 | 41.05 | 2,033,597 | +0.48(+1.19%) |
Aug 06, 2010 | 40.56 | 40.56 | 39.86 | 40.56 | 2,783,345 | -0.14(-0.33%) |
Aug 05, 2010 | 40.98 | 41.13 | 40.63 | 40.70 | 2,000,012 | -0.39(-0.94%) |
Aug 04, 2010 | 40.64 | 41.12 | 40.48 | 41.08 | 4,915,287 | +0.70(+1.74%) |
Aug 03, 2010 | 40.21 | 40.55 | 40.14 | 40.38 | 8,600 | +0.05(+0.11%) |
Aug 02, 2010 | 40.70 | 40.70 | 40.11 | 40.33 | 3,468,445 | +0.14(+0.34%) |
Jul 30, 2010 | 40.20 | 40.39 | 39.71 | 40.20 | 4,634,692 | +0.08(+0.21%) |
Jul 29, 2010 | 40.46 | 40.78 | 39.72 | 40.11 | 4,708,109 | +0.00(+0.00%) |
Jul 28, 2010 | 40.11 | 40.92 | 39.49 | 40.11 | 6,358 | -0.38(-0.94%) |
Jul 27, 2010 | 40.49 | 40.55 | 40.12 | 40.49 | 4,976 | +0.49(+1.23%) |
Jul 26, 2010 | 39.80 | 40.26 | 39.80 | 40.00 | 5,655,920 | +0.05(+0.13%) |
Jul 23, 2010 | 39.93 | 40.24 | 39.77 | 39.95 | 4,587,685 | +0.13(+0.32%) |
Jul 22, 2010 | 39.87 | 40.08 | 39.62 | 39.82 | 6,521,682 | +0.33(+0.84%) |
Jul 21, 2010 | 40.49 | 40.65 | 39.40 | 39.49 | 7,316,950 | -0.78(-1.93%) |
Jul 20, 2010 | 40.26 | 40.29 | 39.55 | 40.26 | 5,087,510 | +0.14(+0.34%) |
Jul 19, 2010 | 40.57 | 40.57 | 39.89 | 40.13 | 5,456,341 | -0.29(-0.71%) |
Jul 16, 2010 | 40.41 | 41.38 | 40.30 | 40.41 | 5,909,327 | -0.98(-2.36%) |
Jul 15, 2010 | 41.36 | 41.48 | 40.86 | 41.39 | 10,126,137 | -0.15(-0.36%) |
Jul 14, 2010 | 42.00 | 42.08 | 41.44 | 41.54 | 5,447 | -0.51(-1.22%) |
Jul 13, 2010 | 41.61 | 42.11 | 41.60 | 42.05 | 12,239,774 | +0.63(+1.53%) |
Jul 12, 2010 | 41.09 | 41.62 | 41.05 | 41.42 | 12,960,114 | +0.26(+0.64%) |
Jul 09, 2010 | 41.16 | 41.89 | 41.08 | 41.16 | 24,240,994 | +1.86(+4.73%) |
Jul 08, 2010 | 39.15 | 39.35 | 38.89 | 39.30 | 65,746 | +0.25(+0.64%) |
Jul 07, 2010 | 38.83 | 39.05 | 38.25 | 39.05 | 4,407,528 | +0.78(+2.03%) |
Jul 06, 2010 | 38.73 | 38.94 | 37.96 | 38.28 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.25 | 38.93 | 38.10 | 38.25 | 3,088,804 | -0.28(-0.72%) |