Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.17 | 46.34 | 45.29 | 45.52 | 706,717 | -0.57(-1.23%) |
Sep 29, 2010 | 45.82 | 46.24 | 45.60 | 46.09 | 1,008,362 | +0.41(+0.90%) |
Sep 28, 2010 | 45.08 | 45.80 | 44.74 | 45.68 | 740,177 | +0.95(+2.13%) |
Sep 27, 2010 | 45.14 | 45.15 | 44.69 | 44.73 | 874,516 | -0.66(-1.45%) |
Sep 24, 2010 | 44.79 | 45.38 | 44.69 | 45.38 | 1,013,936 | +1.67(+3.81%) |
Sep 23, 2010 | 43.52 | 44.00 | 43.28 | 43.72 | 579,861 | +0.29(+0.66%) |
Sep 22, 2010 | 43.93 | 44.03 | 43.28 | 43.43 | 606,064 | -0.07(-0.16%) |
Sep 21, 2010 | 43.64 | 43.82 | 43.13 | 43.50 | 860,346 | -0.02(-0.04%) |
Sep 20, 2010 | 43.07 | 43.66 | 42.97 | 43.52 | 456,907 | +0.62(+1.45%) |
Sep 17, 2010 | 42.90 | 43.56 | 42.58 | 42.90 | 622,338 | -0.72(-1.65%) |
Sep 15, 2010 | 43.24 | 43.77 | 43.14 | 43.62 | 814,729 | +0.34(+0.79%) |
Sep 14, 2010 | 42.86 | 43.39 | 42.73 | 43.28 | 652,076 | +0.29(+0.67%) |
Sep 13, 2010 | 42.80 | 43.07 | 42.61 | 42.99 | 801,599 | +0.53(+1.24%) |
Sep 10, 2010 | 42.04 | 42.53 | 41.94 | 42.46 | 705,496 | -0.19(-0.45%) |
Sep 09, 2010 | 43.33 | 43.33 | 42.42 | 42.66 | 732,959 | -0.46(-1.08%) |
Sep 08, 2010 | 42.60 | 43.38 | 42.60 | 43.12 | 1,011,625 | +1.02(+2.43%) |
Sep 07, 2010 | 42.73 | 42.81 | 42.02 | 42.10 | 526,145 | -0.64(-1.49%) |
Sep 03, 2010 | 42.76 | 42.88 | 42.19 | 42.73 | 577,917 | +0.16(+0.36%) |
Sep 02, 2010 | 42.45 | 42.58 | 42.23 | 42.58 | 232 | +0.57(+1.35%) |
Sep 01, 2010 | 41.45 | 42.31 | 41.39 | 42.01 | 1,039,076 | +1.77(+4.39%) |
Aug 31, 2010 | 40.26 | 40.68 | 39.93 | 40.25 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.95 | 40.22 | 39.63 | 39.63 | 603,735 | -0.57(-1.41%) |
Aug 27, 2010 | 40.20 | 40.26 | 39.25 | 40.20 | 404,858 | +0.59(+1.49%) |
Aug 26, 2010 | 39.75 | 40.23 | 39.53 | 39.61 | 665,927 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.61 | 39.05 | 39.53 | 769,421 | -0.09(-0.23%) |
Aug 24, 2010 | 39.49 | 39.96 | 39.23 | 39.62 | 341,368 | -0.33(-0.81%) |
Aug 23, 2010 | 39.89 | 40.49 | 39.84 | 39.94 | 474,561 | -0.12(-0.29%) |
Aug 20, 2010 | 40.21 | 40.28 | 39.86 | 40.06 | 729,675 | -0.44(-1.09%) |
Aug 19, 2010 | 41.32 | 41.36 | 40.32 | 40.50 | 620,460 | -1.01(-2.43%) |
Aug 18, 2010 | 41.46 | 41.91 | 41.28 | 41.51 | 426,795 | -0.07(-0.17%) |
Aug 17, 2010 | 41.55 | 41.84 | 41.28 | 41.58 | 499,744 | +0.12(+0.28%) |
Aug 16, 2010 | 41.19 | 41.61 | 41.03 | 41.46 | 471,867 | +0.21(+0.51%) |
Aug 13, 2010 | 41.25 | 41.84 | 41.19 | 41.25 | 627,831 | +0.15(+0.36%) |
Aug 12, 2010 | 40.67 | 41.39 | 40.65 | 41.11 | 943,268 | +1.70(+4.33%) |
Aug 11, 2010 | 39.44 | 39.54 | 38.99 | 39.40 | 961,783 | -1.07(-2.64%) |
Aug 10, 2010 | 40.11 | 40.79 | 39.84 | 40.47 | 602,258 | -0.32(-0.78%) |
Aug 09, 2010 | 40.66 | 41.07 | 40.56 | 40.79 | 706,646 | +0.06(+0.15%) |
Aug 06, 2010 | 40.73 | 41.12 | 40.35 | 40.73 | 1,012,636 | -1.01(-2.41%) |
Aug 05, 2010 | 42.31 | 42.38 | 41.50 | 41.73 | 766,658 | -1.04(-2.43%) |
Aug 04, 2010 | 42.73 | 43.00 | 42.41 | 42.77 | 768,851 | +0.28(+0.66%) |
Aug 03, 2010 | 42.34 | 42.79 | 42.03 | 42.49 | 387,652 | +0.22(+0.51%) |
Aug 02, 2010 | 41.80 | 42.46 | 41.75 | 42.28 | 410,618 | +1.16(+2.83%) |
Jul 30, 2010 | 41.11 | 41.22 | 40.47 | 41.11 | 762,342 | -0.25(-0.60%) |
Jul 29, 2010 | 41.97 | 42.20 | 41.07 | 41.36 | 421,334 | -0.28(-0.67%) |
Jul 28, 2010 | 41.92 | 42.06 | 41.63 | 41.64 | 385,876 | -0.74(-1.76%) |
Jul 27, 2010 | 42.50 | 42.82 | 42.21 | 42.38 | 588,403 | -0.28(-0.65%) |
Jul 26, 2010 | 42.18 | 42.80 | 42.02 | 42.66 | 547,298 | +0.30(+0.71%) |
Jul 23, 2010 | 41.49 | 42.43 | 41.39 | 42.36 | 694,342 | +0.22(+0.51%) |
Jul 22, 2010 | 41.49 | 42.22 | 41.48 | 42.14 | 696,554 | +1.12(+2.74%) |
Jul 21, 2010 | 41.59 | 41.87 | 40.86 | 41.02 | 584,318 | +0.34(+0.84%) |
Jul 20, 2010 | 39.88 | 40.89 | 39.74 | 40.68 | 502,473 | -0.46(-1.11%) |
Jul 19, 2010 | 41.56 | 41.73 | 40.94 | 41.14 | 298,622 | +0.19(+0.45%) |
Jul 16, 2010 | 40.95 | 42.01 | 40.78 | 40.95 | 715,871 | -1.16(-2.76%) |
Jul 15, 2010 | 41.98 | 42.13 | 41.55 | 42.11 | 650,830 | +0.43(+1.02%) |
Jul 14, 2010 | 41.39 | 41.80 | 41.25 | 41.69 | 1,142,414 | +0.10(+0.24%) |
Jul 13, 2010 | 41.32 | 41.84 | 41.22 | 41.59 | 869,078 | +1.09(+2.69%) |
Jul 12, 2010 | 40.28 | 40.98 | 40.28 | 40.50 | 502,786 | -0.17(-0.41%) |
Jul 09, 2010 | 40.66 | 40.80 | 40.08 | 40.66 | 602,791 | +0.29(+0.73%) |
Jul 08, 2010 | 40.27 | 40.44 | 39.92 | 40.37 | 582,994 | +0.60(+1.50%) |
Jul 07, 2010 | 38.92 | 39.81 | 38.89 | 39.77 | 625,976 | +0.74(+1.89%) |
Jul 06, 2010 | 38.99 | 39.52 | 38.71 | 39.04 | 518,830 | +1.18(+3.11%) |
Jul 02, 2010 | 37.86 | 38.41 | 37.60 | 37.86 | 687,555 | -0.27(-0.71%) |