Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.25 | 40.40 | 38.79 | 39.24 | 12,494,575 | -0.42(-1.07%) |
Sep 29, 2010 | 38.76 | 39.99 | 38.61 | 39.66 | 26,142 | +0.58(+1.49%) |
Sep 28, 2010 | 38.54 | 39.19 | 38.12 | 39.08 | 7,583 | +0.78(+2.03%) |
Sep 27, 2010 | 38.92 | 38.92 | 38.18 | 38.30 | 10,434,897 | -0.39(-1.02%) |
Sep 24, 2010 | 38.41 | 38.78 | 38.01 | 38.70 | 17,284,832 | +1.10(+2.93%) |
Sep 23, 2010 | 38.47 | 38.79 | 37.42 | 37.60 | 5,768 | -1.33(-3.43%) |
Sep 22, 2010 | 40.69 | 41.18 | 38.86 | 38.93 | 19,187,944 | -1.34(-3.33%) |
Sep 21, 2010 | 40.75 | 40.82 | 39.84 | 40.27 | 363 | -0.40(-0.99%) |
Sep 20, 2010 | 40.73 | 40.87 | 39.70 | 40.68 | 16,466,855 | -0.68(-1.64%) |
Sep 17, 2010 | 41.36 | 42.10 | 41.18 | 41.36 | 9,814,947 | +0.52(+1.27%) |
Sep 15, 2010 | 41.67 | 41.82 | 40.64 | 40.84 | 17,276,372 | -1.08(-2.58%) |
Sep 14, 2010 | 42.39 | 42.69 | 41.65 | 41.92 | 13,187 | -1.32(-3.06%) |
Sep 13, 2010 | 43.43 | 43.77 | 42.97 | 43.25 | 10,493,298 | +0.77(+1.81%) |
Sep 10, 2010 | 41.88 | 42.87 | 41.22 | 42.48 | 10,826,100 | +0.48(+1.15%) |
Sep 09, 2010 | 43.85 | 43.92 | 41.23 | 41.99 | 4,859 | -1.06(-2.45%) |
Sep 08, 2010 | 43.30 | 43.99 | 42.91 | 43.05 | 39,680 | +0.00(+0.00%) |
Sep 07, 2010 | 41.04 | 43.64 | 41.00 | 43.05 | 26,839 | +1.88(+4.57%) |
Sep 03, 2010 | 41.49 | 41.62 | 40.83 | 41.17 | 10,673,762 | +0.62(+1.52%) |
Sep 02, 2010 | 39.97 | 40.82 | 39.35 | 40.55 | 16,308 | +0.77(+1.94%) |
Sep 01, 2010 | 39.41 | 39.99 | 38.94 | 39.78 | 11,740,044 | +1.75(+4.59%) |
Aug 31, 2010 | 37.93 | 39.07 | 37.31 | 38.04 | 33,018 | +0.53(+1.41%) |
Aug 30, 2010 | 38.89 | 39.22 | 37.48 | 37.51 | 11,407,646 | -0.14(-0.38%) |
Aug 27, 2010 | 39.13 | 39.31 | 37.15 | 37.65 | 13,964,780 | -1.20(-3.09%) |
Aug 26, 2010 | 37.67 | 39.15 | 37.47 | 38.85 | 5,507 | +0.43(+1.12%) |
Aug 25, 2010 | 38.66 | 39.01 | 37.69 | 38.42 | 5,194 | -0.55(-1.40%) |
Aug 24, 2010 | 39.63 | 40.27 | 38.89 | 38.97 | 15,433 | -1.88(-4.60%) |
Aug 23, 2010 | 42.35 | 42.66 | 40.79 | 40.85 | 12,094,342 | -1.28(-3.04%) |
Aug 20, 2010 | 42.70 | 42.85 | 41.19 | 42.13 | 16,056,239 | -0.64(-1.51%) |
Aug 19, 2010 | 45.29 | 46.00 | 42.66 | 42.77 | 38,131 | -1.62(-3.65%) |
Aug 18, 2010 | 42.29 | 45.29 | 41.87 | 44.39 | 48,750 | +2.03(+4.80%) |
Aug 17, 2010 | 41.57 | 43.14 | 41.42 | 42.36 | 16,101 | +1.72(+4.23%) |
Aug 16, 2010 | 40.38 | 41.37 | 40.10 | 40.64 | 8,134,444 | +0.27(+0.67%) |
Aug 13, 2010 | 40.37 | 41.30 | 40.27 | 40.37 | 9,005,831 | -0.04(-0.09%) |
Aug 12, 2010 | 39.62 | 40.88 | 39.48 | 40.41 | 10,525,288 | -0.16(-0.40%) |
Aug 11, 2010 | 41.41 | 41.88 | 40.37 | 40.57 | 21,373 | -2.26(-5.29%) |
Aug 10, 2010 | 42.91 | 43.15 | 42.20 | 42.83 | 4,422 | -0.90(-2.07%) |
Aug 09, 2010 | 43.94 | 44.00 | 43.27 | 43.74 | 7,878,907 | +0.37(+0.85%) |
Aug 06, 2010 | 43.37 | 43.52 | 42.06 | 43.37 | 13,399,796 | +0.74(+1.74%) |
Aug 05, 2010 | 42.76 | 42.89 | 42.24 | 42.63 | 8,159,989 | -0.37(-0.85%) |
Aug 04, 2010 | 42.33 | 43.12 | 41.99 | 42.99 | 13,884 | +0.97(+2.30%) |
Aug 03, 2010 | 41.82 | 42.91 | 41.69 | 42.03 | 10,004 | +0.17(+0.41%) |
Aug 02, 2010 | 40.69 | 42.16 | 40.37 | 41.86 | 14,777,398 | +2.22(+5.59%) |
Jul 30, 2010 | 39.55 | 40.14 | 38.43 | 39.64 | 13,389,151 | +0.50(+1.28%) |
Jul 29, 2010 | 40.12 | 40.37 | 38.45 | 39.14 | 4,029 | -1.78(-4.35%) |
Jul 28, 2010 | 40.92 | 40.92 | 39.36 | 40.92 | 2,475 | +0.00(+0.00%) |
Jul 27, 2010 | 40.92 | 42.91 | 40.24 | 40.92 | 16,641 | -2.80(-6.40%) |
Jul 26, 2010 | 43.84 | 44.44 | 42.86 | 43.72 | 16,972,150 | -0.01(-0.02%) |
Jul 23, 2010 | 42.10 | 43.76 | 41.61 | 43.73 | 19,305,422 | +1.95(+4.67%) |
Jul 22, 2010 | 41.18 | 42.27 | 40.73 | 41.78 | 23,709 | +1.73(+4.31%) |
Jul 21, 2010 | 40.74 | 41.74 | 39.80 | 40.05 | 20,432,138 | +0.45(+1.13%) |
Jul 20, 2010 | 39.61 | 39.78 | 36.15 | 39.61 | 19,025,868 | +2.75(+7.45%) |
Jul 19, 2010 | 37.49 | 37.60 | 36.40 | 36.86 | 8,739,661 | -0.13(-0.34%) |
Jul 16, 2010 | 36.99 | 38.22 | 36.84 | 36.99 | 10,314,203 | -0.79(-2.08%) |
Jul 15, 2010 | 38.44 | 38.51 | 37.41 | 37.77 | 11,983,512 | -0.95(-2.45%) |
Jul 14, 2010 | 38.01 | 39.06 | 37.16 | 38.72 | 26,431 | +0.63(+1.67%) |
Jul 13, 2010 | 38.38 | 38.53 | 37.54 | 38.09 | 14,313 | +0.97(+2.60%) |
Jul 12, 2010 | 38.30 | 38.30 | 36.54 | 37.12 | 11,010,939 | -1.23(-3.19%) |
Jul 09, 2010 | 38.34 | 38.79 | 36.57 | 38.34 | 14,965,849 | +1.60(+4.36%) |
Jul 08, 2010 | 36.93 | 36.93 | 35.64 | 36.74 | 11,825 | +0.63(+1.73%) |
Jul 07, 2010 | 34.18 | 36.17 | 34.00 | 36.12 | 14,488,773 | +1.94(+5.68%) |
Jul 06, 2010 | 35.04 | 35.66 | 33.71 | 34.18 | 1,251 | +0.50(+1.49%) |
Jul 02, 2010 | 33.68 | 34.62 | 33.02 | 33.68 | 11,325,863 | -0.43(-1.26%) |