Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.02 | 44.60 | 43.72 | 43.75 | 6,919,362 | -0.03(-0.07%) |
Sep 29, 2010 | 43.84 | 43.99 | 43.45 | 43.78 | 23,477 | -0.29(-0.65%) |
Sep 28, 2010 | 44.17 | 44.30 | 43.54 | 44.07 | 2,744 | +0.07(+0.15%) |
Sep 27, 2010 | 44.22 | 44.39 | 44.00 | 44.00 | 4,859,915 | -0.12(-0.28%) |
Sep 24, 2010 | 43.90 | 44.30 | 43.90 | 44.12 | 7,084,920 | +0.58(+1.33%) |
Sep 23, 2010 | 43.55 | 44.11 | 43.31 | 43.55 | 6,143,741 | -0.74(-1.67%) |
Sep 22, 2010 | 43.93 | 44.59 | 43.93 | 44.29 | 10,402,358 | +0.35(+0.79%) |
Sep 21, 2010 | 44.24 | 44.24 | 43.81 | 43.94 | 19,442 | +0.06(+0.13%) |
Sep 20, 2010 | 43.99 | 44.14 | 43.67 | 43.88 | 5,214,689 | +0.14(+0.33%) |
Sep 17, 2010 | 43.74 | 43.97 | 43.36 | 43.74 | 8,292,620 | -0.64(-1.45%) |
Sep 15, 2010 | 44.15 | 44.45 | 43.93 | 44.38 | 6,444,588 | +0.14(+0.31%) |
Sep 14, 2010 | 44.30 | 44.49 | 44.21 | 44.24 | 914 | -0.05(-0.12%) |
Sep 13, 2010 | 44.86 | 45.59 | 44.12 | 44.30 | 6,909,207 | -0.15(-0.34%) |
Sep 10, 2010 | 44.51 | 44.66 | 44.31 | 44.45 | 5,488,640 | +0.07(+0.16%) |
Sep 09, 2010 | 44.88 | 45.02 | 44.26 | 44.37 | 5,049,132 | +0.06(+0.13%) |
Sep 08, 2010 | 44.01 | 44.82 | 44.01 | 44.31 | 11,586 | +0.31(+0.72%) |
Sep 07, 2010 | 44.09 | 44.26 | 43.77 | 44.00 | 8,022 | -0.37(-0.83%) |
Sep 03, 2010 | 44.28 | 44.83 | 44.15 | 44.37 | 6,588,304 | +0.34(+0.77%) |
Sep 02, 2010 | 43.63 | 44.24 | 43.63 | 44.03 | 12,958 | +0.61(+1.40%) |
Sep 01, 2010 | 42.53 | 43.62 | 42.24 | 43.42 | 9,411,759 | +1.59(+3.81%) |
Aug 31, 2010 | 41.77 | 42.15 | 41.51 | 41.82 | 31,774 | -0.16(-0.38%) |
Aug 30, 2010 | 42.11 | 42.55 | 41.91 | 41.98 | 4,594,837 | -0.31(-0.73%) |
Aug 27, 2010 | 41.90 | 42.43 | 41.53 | 42.29 | 5,797,517 | +0.51(+1.21%) |
Aug 26, 2010 | 41.68 | 42.15 | 41.53 | 41.78 | 5,333,742 | +0.23(+0.55%) |
Aug 25, 2010 | 41.55 | 41.75 | 41.07 | 41.55 | 6,926,204 | -0.33(-0.78%) |
Aug 24, 2010 | 42.27 | 42.50 | 41.79 | 41.88 | 29,047 | -0.90(-2.10%) |
Aug 23, 2010 | 43.09 | 43.41 | 42.76 | 42.78 | 5,153,561 | +0.08(+0.18%) |
Aug 20, 2010 | 42.58 | 42.75 | 42.23 | 42.70 | 7,587,741 | -0.21(-0.49%) |
Aug 19, 2010 | 43.17 | 43.41 | 42.52 | 42.91 | 15,478 | -0.49(-1.13%) |
Aug 18, 2010 | 43.25 | 43.69 | 42.88 | 43.40 | 5,183 | +0.10(+0.23%) |
Aug 17, 2010 | 42.71 | 43.65 | 42.66 | 43.30 | 22,563 | +0.90(+2.12%) |
Aug 16, 2010 | 42.00 | 42.60 | 41.80 | 42.41 | 4,414,731 | +0.14(+0.33%) |
Aug 13, 2010 | 42.27 | 42.50 | 42.06 | 42.27 | 5,037,364 | -0.03(-0.06%) |
Aug 12, 2010 | 41.97 | 42.46 | 41.69 | 42.29 | 6,022,630 | -0.17(-0.40%) |
Aug 11, 2010 | 43.19 | 43.38 | 42.19 | 42.47 | 35,979 | -1.30(-2.98%) |
Aug 10, 2010 | 43.62 | 43.98 | 43.42 | 43.77 | 7,255,317 | -0.14(-0.31%) |
Aug 09, 2010 | 43.68 | 44.10 | 43.60 | 43.90 | 4,028,348 | +0.47(+1.08%) |
Aug 06, 2010 | 43.44 | 43.95 | 42.98 | 43.44 | 7,161,412 | -0.47(-1.07%) |
Aug 05, 2010 | 43.55 | 44.10 | 43.38 | 43.90 | 6,691,698 | +0.03(+0.06%) |
Aug 04, 2010 | 43.42 | 44.03 | 43.35 | 43.88 | 14,741 | +0.51(+1.17%) |
Aug 03, 2010 | 43.29 | 43.47 | 42.86 | 43.37 | 3,378 | +0.00(+0.00%) |
Aug 02, 2010 | 42.80 | 43.40 | 42.47 | 43.37 | 8,428,455 | +1.04(+2.46%) |
Jul 30, 2010 | 42.33 | 42.56 | 41.44 | 42.33 | 7,986,534 | +0.40(+0.95%) |
Jul 29, 2010 | 42.39 | 42.54 | 41.77 | 41.93 | 2,917 | -0.27(-0.63%) |
Jul 28, 2010 | 42.20 | 42.52 | 41.86 | 42.20 | 875 | +0.09(+0.22%) |
Jul 27, 2010 | 42.11 | 42.49 | 42.04 | 42.11 | 11,919 | -0.14(-0.34%) |
Jul 26, 2010 | 42.15 | 42.33 | 41.79 | 42.25 | 7,678,277 | +0.79(+1.90%) |
Jul 23, 2010 | 41.26 | 41.68 | 40.96 | 41.46 | 7,226,858 | +0.34(+0.82%) |
Jul 22, 2010 | 41.03 | 41.88 | 40.77 | 41.12 | 22,696 | +2.04(+5.23%) |
Jul 21, 2010 | 40.01 | 40.01 | 38.66 | 39.08 | 6,787,256 | -0.57(-1.43%) |
Jul 20, 2010 | 39.65 | 39.69 | 38.60 | 39.65 | 4,715,987 | +0.27(+0.69%) |
Jul 19, 2010 | 38.97 | 39.49 | 38.57 | 39.37 | 6,810,405 | +0.51(+1.31%) |
Jul 16, 2010 | 38.86 | 39.91 | 38.71 | 38.86 | 9,635,451 | -0.67(-1.70%) |
Jul 15, 2010 | 40.25 | 40.28 | 39.35 | 39.53 | 5,540,718 | -0.68(-1.70%) |
Jul 14, 2010 | 39.89 | 40.60 | 39.89 | 40.22 | 22,753 | +0.30(+0.75%) |
Jul 13, 2010 | 39.52 | 40.15 | 39.50 | 39.92 | 2,456 | +0.83(+2.13%) |
Jul 12, 2010 | 39.33 | 39.40 | 38.71 | 39.09 | 5,459,162 | -0.03(-0.07%) |
Jul 09, 2010 | 39.11 | 39.26 | 38.78 | 39.11 | 4,146,107 | +0.07(+0.17%) |
Jul 08, 2010 | 38.96 | 39.32 | 38.59 | 39.05 | 30,558 | +0.32(+0.82%) |
Jul 07, 2010 | 37.30 | 38.83 | 37.30 | 38.73 | 9,785,403 | +1.48(+3.97%) |
Jul 06, 2010 | 37.34 | 37.91 | 36.86 | 37.25 | 44,557 | +0.29(+0.78%) |
Jul 02, 2010 | 36.96 | 37.93 | 36.77 | 36.96 | 7,110,216 | -0.77(-2.05%) |