Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.36 | 43.94 | 43.06 | 43.09 | 7,024,577 | -0.03(-0.07%) |
Sep 29, 2010 | 43.18 | 43.33 | 42.80 | 43.12 | 23,834 | -0.28(-0.65%) |
Sep 28, 2010 | 43.51 | 43.63 | 42.89 | 43.41 | 2,785 | +0.06(+0.15%) |
Sep 27, 2010 | 43.56 | 43.73 | 43.34 | 43.34 | 4,933,814 | -0.12(-0.28%) |
Sep 24, 2010 | 43.24 | 43.64 | 43.24 | 43.46 | 7,192,652 | +0.57(+1.33%) |
Sep 23, 2010 | 42.90 | 43.44 | 42.67 | 42.90 | 6,237,162 | -0.73(-1.67%) |
Sep 22, 2010 | 43.27 | 43.92 | 43.27 | 43.63 | 10,560,535 | +0.34(+0.79%) |
Sep 21, 2010 | 43.58 | 43.58 | 43.15 | 43.28 | 19,738 | +0.06(+0.13%) |
Sep 20, 2010 | 43.33 | 43.48 | 43.01 | 43.22 | 5,293,983 | +0.14(+0.33%) |
Sep 17, 2010 | 43.08 | 43.32 | 42.71 | 43.08 | 8,418,716 | -0.63(-1.45%) |
Sep 15, 2010 | 43.49 | 43.79 | 43.27 | 43.72 | 6,542,583 | +0.14(+0.31%) |
Sep 14, 2010 | 43.64 | 43.82 | 43.55 | 43.58 | 928 | -0.05(-0.12%) |
Sep 13, 2010 | 44.19 | 44.90 | 43.46 | 43.63 | 7,014,267 | -0.15(-0.34%) |
Sep 10, 2010 | 43.84 | 43.99 | 43.64 | 43.78 | 5,572,099 | +0.07(+0.16%) |
Sep 09, 2010 | 44.21 | 44.35 | 43.59 | 43.71 | 5,125,908 | +0.06(+0.13%) |
Sep 08, 2010 | 43.35 | 44.15 | 43.35 | 43.65 | 11,762 | +0.31(+0.72%) |
Sep 07, 2010 | 43.43 | 43.60 | 43.12 | 43.34 | 8,144 | -0.36(-0.83%) |
Sep 03, 2010 | 43.61 | 44.16 | 43.49 | 43.70 | 6,688,484 | +0.34(+0.77%) |
Sep 02, 2010 | 42.98 | 43.58 | 42.98 | 43.37 | 13,155 | +0.60(+1.40%) |
Sep 01, 2010 | 41.89 | 42.97 | 41.61 | 42.77 | 9,554,873 | +1.57(+3.81%) |
Aug 31, 2010 | 41.14 | 41.52 | 40.89 | 41.20 | 32,257 | -0.16(-0.38%) |
Aug 30, 2010 | 41.48 | 41.91 | 41.28 | 41.35 | 4,664,705 | -0.30(-0.73%) |
Aug 27, 2010 | 41.27 | 41.80 | 40.91 | 41.65 | 5,885,673 | +0.50(+1.21%) |
Aug 26, 2010 | 41.06 | 41.52 | 40.91 | 41.16 | 5,414,846 | +0.23(+0.55%) |
Aug 25, 2010 | 40.92 | 41.12 | 40.45 | 40.93 | 7,031,523 | -0.32(-0.78%) |
Aug 24, 2010 | 41.64 | 41.87 | 41.16 | 41.25 | 29,488 | -0.89(-2.10%) |
Aug 23, 2010 | 42.44 | 42.76 | 42.12 | 42.14 | 5,231,926 | +0.08(+0.18%) |
Aug 20, 2010 | 41.94 | 42.11 | 41.60 | 42.06 | 7,703,118 | -0.21(-0.49%) |
Aug 19, 2010 | 42.53 | 42.76 | 41.89 | 42.27 | 15,714 | -0.48(-1.13%) |
Aug 18, 2010 | 42.60 | 43.03 | 42.24 | 42.75 | 5,262 | +0.10(+0.23%) |
Aug 17, 2010 | 42.07 | 43.00 | 42.02 | 42.66 | 22,906 | +0.89(+2.12%) |
Aug 16, 2010 | 41.37 | 41.96 | 41.18 | 41.77 | 4,481,861 | +0.14(+0.33%) |
Aug 13, 2010 | 41.64 | 41.87 | 41.43 | 41.64 | 5,113,961 | -0.03(-0.06%) |
Aug 12, 2010 | 41.34 | 41.82 | 41.07 | 41.66 | 6,114,209 | -0.17(-0.40%) |
Aug 11, 2010 | 42.54 | 42.73 | 41.56 | 41.83 | 36,526 | -1.28(-2.98%) |
Aug 10, 2010 | 42.97 | 43.32 | 42.77 | 43.11 | 7,365,640 | -0.13(-0.31%) |
Aug 09, 2010 | 43.03 | 43.44 | 42.94 | 43.25 | 4,089,602 | +0.46(+1.08%) |
Aug 06, 2010 | 42.78 | 43.29 | 42.34 | 42.78 | 7,270,307 | -0.46(-1.07%) |
Aug 05, 2010 | 42.89 | 43.44 | 42.73 | 43.25 | 6,793,451 | +0.03(+0.06%) |
Aug 04, 2010 | 42.77 | 43.37 | 42.70 | 43.22 | 14,966 | +0.50(+1.17%) |
Aug 03, 2010 | 42.64 | 42.82 | 42.21 | 42.72 | 3,429 | +0.00(+0.00%) |
Aug 02, 2010 | 42.16 | 42.75 | 41.84 | 42.72 | 8,556,616 | +1.03(+2.46%) |
Jul 30, 2010 | 41.69 | 41.92 | 40.82 | 41.69 | 8,107,976 | +0.39(+0.95%) |
Jul 29, 2010 | 41.76 | 41.90 | 41.15 | 41.30 | 2,962 | -0.26(-0.63%) |
Jul 28, 2010 | 41.57 | 41.88 | 41.23 | 41.57 | 888 | +0.09(+0.22%) |
Jul 27, 2010 | 41.48 | 41.85 | 41.41 | 41.48 | 12,100 | -0.14(-0.34%) |
Jul 26, 2010 | 41.51 | 41.69 | 41.16 | 41.62 | 7,795,032 | +0.78(+1.90%) |
Jul 23, 2010 | 40.64 | 41.05 | 40.35 | 40.84 | 7,336,748 | +0.33(+0.82%) |
Jul 22, 2010 | 40.41 | 41.25 | 40.16 | 40.51 | 23,041 | +2.01(+5.23%) |
Jul 21, 2010 | 39.41 | 39.41 | 38.08 | 38.49 | 6,890,462 | -0.56(-1.43%) |
Jul 20, 2010 | 39.05 | 39.10 | 38.02 | 39.05 | 4,787,698 | +0.27(+0.69%) |
Jul 19, 2010 | 38.39 | 38.90 | 37.99 | 38.78 | 6,913,963 | +0.50(+1.31%) |
Jul 16, 2010 | 38.28 | 39.31 | 38.13 | 38.28 | 9,781,966 | -0.66(-1.70%) |
Jul 15, 2010 | 39.65 | 39.67 | 38.76 | 38.94 | 5,624,969 | -0.67(-1.70%) |
Jul 14, 2010 | 39.29 | 39.99 | 39.29 | 39.62 | 23,099 | +0.30(+0.75%) |
Jul 13, 2010 | 38.93 | 39.55 | 38.91 | 39.32 | 2,494 | +0.82(+2.13%) |
Jul 12, 2010 | 38.74 | 38.81 | 38.13 | 38.50 | 5,542,173 | -0.03(-0.07%) |
Jul 09, 2010 | 38.53 | 38.67 | 38.20 | 38.53 | 4,209,152 | +0.06(+0.17%) |
Jul 08, 2010 | 38.38 | 38.73 | 38.01 | 38.46 | 31,023 | +0.31(+0.82%) |
Jul 07, 2010 | 36.74 | 38.24 | 36.74 | 38.15 | 9,934,198 | +1.46(+3.97%) |
Jul 06, 2010 | 36.78 | 37.35 | 36.31 | 36.69 | 45,234 | +0.28(+0.78%) |
Jul 02, 2010 | 36.41 | 37.36 | 36.22 | 36.41 | 7,218,333 | -0.76(-2.05%) |