Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.05 | 40.51 | 39.96 | 40.05 | 19,617,420 | -0.18(-0.46%) |
Sep 29, 2010 | 40.38 | 40.48 | 40.09 | 40.24 | 14,537,995 | -0.25(-0.61%) |
Sep 28, 2010 | 40.75 | 40.83 | 40.31 | 40.49 | 3,097 | -0.28(-0.69%) |
Sep 27, 2010 | 41.04 | 41.21 | 40.75 | 40.77 | 15,398,525 | -0.40(-0.97%) |
Sep 24, 2010 | 41.07 | 41.28 | 40.98 | 41.17 | 15,877,876 | +0.28(+0.69%) |
Sep 23, 2010 | 40.89 | 41.13 | 40.84 | 40.89 | 15,131,894 | -0.38(-0.92%) |
Sep 22, 2010 | 41.09 | 41.41 | 41.02 | 41.27 | 14,439,211 | +0.18(+0.44%) |
Sep 21, 2010 | 41.04 | 41.31 | 40.89 | 41.09 | 16,925,062 | +0.06(+0.15%) |
Sep 20, 2010 | 40.75 | 41.13 | 40.68 | 41.03 | 13,561,866 | +0.31(+0.75%) |
Sep 17, 2010 | 40.72 | 41.05 | 40.61 | 40.72 | 26,649,462 | -0.09(-0.23%) |
Sep 15, 2010 | 40.45 | 41.01 | 40.43 | 40.81 | 13,759,917 | +0.31(+0.78%) |
Sep 14, 2010 | 40.33 | 40.70 | 40.29 | 40.50 | 598 | +0.11(+0.26%) |
Sep 13, 2010 | 40.51 | 40.57 | 40.22 | 40.39 | 14,685,848 | +0.05(+0.13%) |
Sep 10, 2010 | 40.41 | 40.49 | 40.26 | 40.34 | 11,048,823 | +0.07(+0.18%) |
Sep 09, 2010 | 40.52 | 40.53 | 40.21 | 40.27 | 449 | -0.05(-0.13%) |
Sep 08, 2010 | 40.17 | 40.41 | 40.17 | 40.32 | 702 | +0.15(+0.38%) |
Sep 07, 2010 | 40.08 | 40.37 | 40.02 | 40.17 | 22,422 | -0.10(-0.25%) |
Sep 03, 2010 | 40.25 | 40.41 | 39.96 | 40.27 | 13,435,666 | +0.15(+0.37%) |
Sep 02, 2010 | 39.90 | 40.27 | 39.88 | 40.12 | 793 | +0.18(+0.45%) |
Sep 01, 2010 | 40.00 | 40.10 | 39.76 | 39.94 | 22,083,644 | +0.18(+0.45%) |
Aug 31, 2010 | 39.74 | 39.90 | 39.57 | 39.76 | 112,785 | +0.06(+0.15%) |
Aug 30, 2010 | 39.88 | 40.01 | 39.63 | 39.70 | 12,167,061 | -0.24(-0.60%) |
Aug 27, 2010 | 39.94 | 40.02 | 39.57 | 39.94 | 15,448,350 | +0.20(+0.50%) |
Aug 26, 2010 | 39.74 | 40.01 | 39.67 | 39.74 | 11,497 | -0.11(-0.29%) |
Aug 25, 2010 | 39.93 | 40.00 | 39.67 | 39.85 | 5,632 | +0.01(+0.02%) |
Aug 24, 2010 | 39.87 | 40.08 | 39.79 | 39.84 | 69,926 | -0.25(-0.62%) |
Aug 23, 2010 | 40.08 | 40.33 | 39.98 | 40.09 | 12,679,953 | +0.03(+0.08%) |
Aug 20, 2010 | 40.03 | 40.19 | 39.85 | 40.06 | 18,130,012 | -0.14(-0.35%) |
Aug 19, 2010 | 40.44 | 40.49 | 39.97 | 40.20 | 20,489 | -0.37(-0.92%) |
Aug 18, 2010 | 40.18 | 40.78 | 40.10 | 40.57 | 449 | +0.31(+0.76%) |
Aug 17, 2010 | 40.28 | 40.68 | 40.02 | 40.27 | 25,659 | +0.35(+0.87%) |
Aug 16, 2010 | 39.82 | 40.21 | 39.62 | 39.92 | 19,671,936 | -0.03(-0.08%) |
Aug 13, 2010 | 39.95 | 40.47 | 39.86 | 39.95 | 13,188,051 | -0.11(-0.28%) |
Aug 12, 2010 | 40.06 | 40.39 | 39.66 | 40.06 | 17,340,030 | -0.19(-0.46%) |
Aug 11, 2010 | 40.19 | 40.50 | 40.07 | 40.25 | 5,108 | +0.03(+0.08%) |
Aug 10, 2010 | 40.21 | 40.22 | 40.12 | 40.22 | 4,716 | -0.11(-0.27%) |
Aug 09, 2010 | 40.33 | 40.63 | 39.98 | 40.33 | 16,627,375 | +0.24(+0.60%) |
Aug 06, 2010 | 40.08 | 40.10 | 39.52 | 40.08 | 18,940,660 | +0.11(+0.27%) |
Aug 05, 2010 | 39.77 | 40.21 | 39.68 | 39.98 | 18,896,782 | +0.21(+0.52%) |
Aug 04, 2010 | 40.12 | 40.45 | 39.77 | 39.77 | 1,871 | -0.26(-0.65%) |
Aug 03, 2010 | 39.98 | 40.21 | 39.77 | 40.03 | 8,611 | -1.42(-3.42%) |
Aug 02, 2010 | 41.37 | 41.47 | 41.08 | 41.45 | 16,684,403 | +0.60(+1.47%) |
Jul 30, 2010 | 40.93 | 41.09 | 40.62 | 40.85 | 17,866,470 | -0.34(-0.83%) |
Jul 29, 2010 | 41.54 | 41.66 | 40.89 | 41.19 | 4,202 | -0.69(-1.64%) |
Jul 28, 2010 | 41.87 | 42.16 | 41.78 | 41.87 | 3,445 | -0.25(-0.60%) |
Jul 27, 2010 | 42.13 | 42.32 | 41.64 | 42.13 | 5,650 | +0.37(+0.90%) |
Jul 26, 2010 | 41.18 | 41.79 | 41.18 | 41.75 | 11,690,590 | +0.41(+0.99%) |
Jul 23, 2010 | 41.01 | 41.38 | 40.88 | 41.35 | 12,670,122 | +0.36(+0.88%) |
Jul 22, 2010 | 40.78 | 41.35 | 40.75 | 40.99 | 2,172 | +0.17(+0.43%) |
Jul 21, 2010 | 41.22 | 41.29 | 40.65 | 40.81 | 22,330,360 | -0.32(-0.78%) |
Jul 20, 2010 | 41.13 | 41.17 | 40.56 | 41.13 | 16,493,789 | +0.14(+0.34%) |
Jul 19, 2010 | 41.08 | 41.28 | 40.89 | 40.99 | 14,552,398 | -0.09(-0.21%) |
Jul 16, 2010 | 41.08 | 41.53 | 40.84 | 41.08 | 21,341,362 | -0.49(-1.18%) |
Jul 15, 2010 | 41.50 | 41.68 | 41.32 | 41.57 | 15,491,166 | +0.05(+0.11%) |
Jul 14, 2010 | 41.23 | 41.61 | 41.09 | 41.52 | 953 | +0.18(+0.43%) |
Jul 13, 2010 | 41.34 | 41.65 | 41.20 | 41.34 | 34,549 | +0.20(+0.48%) |
Jul 12, 2010 | 40.78 | 41.19 | 40.65 | 41.15 | 12,561,721 | +0.23(+0.55%) |
Jul 09, 2010 | 40.92 | 41.05 | 40.66 | 40.92 | 14,527,070 | -0.13(-0.32%) |
Jul 08, 2010 | 40.32 | 41.07 | 40.28 | 41.05 | 1,056 | +0.75(+1.86%) |
Jul 07, 2010 | 39.43 | 40.36 | 39.18 | 40.30 | 23,344,508 | +0.98(+2.49%) |
Jul 06, 2010 | 39.68 | 39.71 | 39.04 | 39.32 | 11,510 | -0.03(-0.07%) |
Jul 02, 2010 | 39.35 | 39.69 | 39.24 | 39.35 | 18,265,616 | -0.09(-0.24%) |