Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.86 | 44.78 | 44.02 | 44.23 | 49,115 | -0.14(-0.32%) |
Sep 29, 2010 | 44.40 | 44.54 | 44.32 | 44.37 | 24,846 | -0.20(-0.45%) |
Sep 28, 2010 | 44.33 | 44.63 | 44.11 | 44.57 | 53,089 | +0.17(+0.39%) |
Sep 27, 2010 | 44.46 | 44.63 | 44.40 | 44.40 | 37,776 | -0.16(-0.35%) |
Sep 24, 2010 | 44.38 | 44.61 | 44.23 | 44.56 | 22,937 | +0.68(+1.55%) |
Sep 23, 2010 | 44.01 | 44.18 | 43.84 | 43.88 | 21,010 | -0.36(-0.82%) |
Sep 22, 2010 | 44.29 | 44.41 | 44.16 | 44.24 | 53,780 | -0.07(-0.15%) |
Sep 21, 2010 | 44.51 | 44.51 | 44.09 | 44.31 | 28,974 | -0.08(-0.18%) |
Sep 20, 2010 | 44.01 | 44.46 | 43.90 | 44.39 | 9,467 | +0.53(+1.22%) |
Sep 17, 2010 | 43.86 | 44.21 | 43.86 | 43.86 | 25,819 | -0.07(-0.17%) |
Sep 15, 2010 | 43.55 | 43.98 | 43.50 | 43.93 | 25,654 | +0.26(+0.60%) |
Sep 14, 2010 | 43.60 | 43.81 | 43.58 | 43.67 | 17,194 | -0.04(-0.09%) |
Sep 13, 2010 | 43.76 | 43.81 | 43.54 | 43.71 | 49,975 | +0.24(+0.55%) |
Sep 10, 2010 | 43.32 | 43.50 | 43.32 | 43.47 | 3,431 | +0.14(+0.33%) |
Sep 09, 2010 | 43.57 | 43.57 | 43.25 | 43.33 | 28,833 | +0.16(+0.38%) |
Sep 08, 2010 | 43.10 | 43.28 | 43.10 | 43.17 | 14,795 | +0.16(+0.38%) |
Sep 07, 2010 | 43.03 | 43.22 | 42.96 | 43.00 | 76,977 | -0.30(-0.69%) |
Sep 03, 2010 | 43.23 | 43.30 | 42.98 | 43.30 | 13,222 | +0.46(+1.07%) |
Sep 02, 2010 | 42.70 | 42.86 | 42.61 | 42.84 | 19,465 | +0.28(+0.66%) |
Sep 01, 2010 | 42.14 | 42.57 | 42.14 | 42.56 | 330,628 | +0.85(+2.05%) |
Aug 31, 2010 | 41.52 | 41.84 | 41.39 | 41.70 | 29,924 | +0.04(+0.09%) |
Aug 30, 2010 | 41.94 | 42.17 | 41.66 | 41.67 | 21,476 | -0.42(-0.99%) |
Aug 27, 2010 | 42.08 | 42.11 | 41.44 | 42.08 | 43,720 | +0.40(+0.96%) |
Aug 26, 2010 | 42.05 | 42.05 | 41.56 | 41.68 | 145,545 | -0.24(-0.57%) |
Aug 25, 2010 | 41.56 | 42.02 | 41.41 | 41.92 | 67,900 | +0.08(+0.20%) |
Aug 24, 2010 | 41.55 | 42.03 | 41.55 | 41.84 | 245,769 | -0.33(-0.77%) |
Aug 23, 2010 | 42.43 | 42.59 | 42.14 | 42.17 | 19,626 | -0.07(-0.16%) |
Aug 20, 2010 | 42.15 | 42.29 | 42.06 | 42.23 | 18,179 | -0.06(-0.14%) |
Aug 19, 2010 | 42.68 | 42.68 | 42.11 | 42.29 | 12,256 | -0.63(-1.47%) |
Aug 18, 2010 | 42.71 | 43.03 | 42.58 | 42.92 | 38,934 | +0.20(+0.47%) |
Aug 17, 2010 | 42.60 | 42.97 | 42.43 | 42.72 | 21,064 | +0.47(+1.11%) |
Aug 16, 2010 | 41.91 | 42.34 | 41.91 | 42.25 | 13,587 | +0.03(+0.07%) |
Aug 13, 2010 | 42.40 | 42.41 | 42.18 | 42.22 | 15,651 | -0.07(-0.16%) |
Aug 12, 2010 | 41.97 | 42.40 | 41.88 | 42.29 | 300,639 | -0.11(-0.26%) |
Aug 11, 2010 | 42.78 | 42.78 | 42.38 | 42.40 | 87,240 | -0.88(-2.04%) |
Aug 10, 2010 | 42.90 | 43.47 | 42.90 | 43.29 | 29,528 | -0.04(-0.09%) |
Aug 09, 2010 | 43.26 | 43.43 | 43.22 | 43.32 | 71,179 | +0.23(+0.53%) |
Aug 06, 2010 | 43.09 | 43.12 | 42.60 | 43.09 | 11,318 | +0.05(+0.12%) |
Aug 05, 2010 | 42.77 | 43.06 | 42.77 | 43.04 | 17,734 | -0.10(-0.24%) |
Aug 04, 2010 | 42.95 | 43.20 | 42.95 | 43.15 | 9,239 | +0.26(+0.61%) |
Aug 03, 2010 | 43.35 | 43.15 | 42.79 | 42.89 | 26,387 | -0.46(-1.06%) |
Aug 02, 2010 | 43.21 | 43.35 | 43.17 | 43.35 | 34,727 | +0.68(+1.60%) |
Jul 30, 2010 | 42.66 | 42.75 | 42.16 | 42.66 | 11,341 | +0.09(+0.21%) |
Jul 29, 2010 | 43.19 | 43.19 | 42.32 | 42.57 | 391,583 | -0.42(-0.98%) |
Jul 28, 2010 | 43.23 | 43.33 | 42.90 | 43.00 | 19,680 | -0.36(-0.84%) |
Jul 27, 2010 | 43.29 | 43.55 | 43.25 | 43.36 | 38,576 | +0.11(+0.25%) |
Jul 26, 2010 | 42.98 | 43.26 | 42.98 | 43.25 | 55,385 | +0.40(+0.93%) |
Jul 23, 2010 | 42.34 | 42.88 | 42.34 | 42.86 | 14,512 | +0.36(+0.86%) |
Jul 22, 2010 | 42.28 | 42.59 | 42.24 | 42.49 | 22,525 | +0.67(+1.60%) |
Jul 21, 2010 | 42.46 | 42.46 | 41.76 | 41.82 | 14,660 | -0.38(-0.90%) |
Jul 20, 2010 | 41.01 | 42.20 | 41.01 | 42.20 | 18,099 | +0.68(+1.65%) |
Jul 19, 2010 | 41.65 | 41.65 | 41.37 | 41.52 | 19,321 | +0.07(+0.16%) |
Jul 16, 2010 | 41.45 | 42.16 | 41.42 | 41.45 | 11,128 | -0.78(-1.85%) |
Jul 15, 2010 | 42.06 | 42.29 | 41.78 | 42.23 | 13,972 | +0.10(+0.23%) |
Jul 14, 2010 | 41.95 | 42.17 | 41.88 | 42.14 | 25,093 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.14 | 41.76 | 42.14 | 13,429 | +0.64(+1.54%) |
Jul 12, 2010 | 41.24 | 41.52 | 41.24 | 41.50 | 20,122 | +0.04(+0.09%) |
Jul 09, 2010 | 41.46 | 41.49 | 41.19 | 41.46 | 14,028 | +0.15(+0.36%) |
Jul 08, 2010 | 41.04 | 41.34 | 40.94 | 41.31 | 23,366 | +0.57(+1.40%) |
Jul 07, 2010 | 39.83 | 40.76 | 39.71 | 40.74 | 18,805 | +1.03(+2.60%) |
Jul 06, 2010 | 39.91 | 40.11 | 39.51 | 39.71 | 19,011 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.55 | 39.66 | 17,364 | -0.13(-0.32%) |