Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.01 | 44.59 | 43.71 | 43.74 | 6,920,949 | -0.03(-0.07%) |
Sep 29, 2010 | 43.83 | 43.98 | 43.44 | 43.77 | 23,483 | -0.29(-0.65%) |
Sep 28, 2010 | 44.16 | 44.29 | 43.53 | 44.06 | 2,744 | +0.07(+0.15%) |
Sep 27, 2010 | 44.21 | 44.38 | 43.99 | 43.99 | 4,861,030 | -0.12(-0.28%) |
Sep 24, 2010 | 43.89 | 44.29 | 43.89 | 44.11 | 7,086,544 | +0.58(+1.33%) |
Sep 23, 2010 | 43.54 | 44.09 | 43.30 | 43.54 | 6,145,150 | -0.74(-1.67%) |
Sep 22, 2010 | 43.92 | 44.58 | 43.92 | 44.28 | 10,404,744 | +0.35(+0.79%) |
Sep 21, 2010 | 44.23 | 44.23 | 43.80 | 43.93 | 19,446 | +0.06(+0.13%) |
Sep 20, 2010 | 43.98 | 44.13 | 43.66 | 43.87 | 5,215,885 | +0.14(+0.33%) |
Sep 17, 2010 | 43.73 | 43.96 | 43.35 | 43.73 | 8,294,521 | -0.64(-1.45%) |
Sep 15, 2010 | 44.14 | 44.44 | 43.92 | 44.37 | 6,446,066 | +0.14(+0.31%) |
Sep 14, 2010 | 44.29 | 44.48 | 44.20 | 44.23 | 914 | -0.05(-0.12%) |
Sep 13, 2010 | 44.85 | 45.58 | 44.11 | 44.29 | 6,910,792 | -0.15(-0.34%) |
Sep 10, 2010 | 44.49 | 44.65 | 44.30 | 44.44 | 5,489,899 | +0.07(+0.16%) |
Sep 09, 2010 | 44.87 | 45.01 | 44.25 | 44.36 | 5,050,290 | +0.06(+0.13%) |
Sep 08, 2010 | 44.00 | 44.81 | 44.00 | 44.30 | 11,589 | +0.31(+0.72%) |
Sep 07, 2010 | 44.08 | 44.25 | 43.76 | 43.99 | 8,023 | -0.37(-0.83%) |
Sep 03, 2010 | 44.27 | 44.82 | 44.14 | 44.36 | 6,589,814 | +0.34(+0.77%) |
Sep 02, 2010 | 43.62 | 44.23 | 43.62 | 44.02 | 12,961 | +0.61(+1.41%) |
Sep 01, 2010 | 42.52 | 43.61 | 42.23 | 43.41 | 9,413,918 | +1.59(+3.81%) |
Aug 31, 2010 | 41.76 | 42.14 | 41.50 | 41.81 | 31,781 | -0.16(-0.38%) |
Aug 30, 2010 | 42.10 | 42.54 | 41.90 | 41.97 | 4,595,891 | -0.31(-0.73%) |
Aug 27, 2010 | 41.89 | 42.42 | 41.52 | 42.28 | 5,798,846 | +0.51(+1.21%) |
Aug 26, 2010 | 41.68 | 42.14 | 41.52 | 41.77 | 5,334,965 | +0.23(+0.55%) |
Aug 25, 2010 | 41.54 | 41.74 | 41.06 | 41.54 | 6,927,793 | -0.33(-0.78%) |
Aug 24, 2010 | 42.26 | 42.49 | 41.78 | 41.87 | 29,053 | -0.90(-2.10%) |
Aug 23, 2010 | 43.08 | 43.40 | 42.75 | 42.77 | 5,154,743 | +0.08(+0.18%) |
Aug 20, 2010 | 42.57 | 42.74 | 42.22 | 42.69 | 7,589,481 | -0.21(-0.49%) |
Aug 19, 2010 | 43.16 | 43.40 | 42.51 | 42.90 | 15,482 | -0.49(-1.13%) |
Aug 18, 2010 | 43.24 | 43.68 | 42.88 | 43.39 | 5,184 | +0.10(+0.23%) |
Aug 17, 2010 | 42.70 | 43.64 | 42.65 | 43.29 | 22,568 | +0.90(+2.12%) |
Aug 16, 2010 | 41.99 | 42.59 | 41.79 | 42.40 | 4,415,743 | +0.14(+0.33%) |
Aug 13, 2010 | 42.26 | 42.49 | 42.05 | 42.26 | 5,038,519 | -0.03(-0.06%) |
Aug 12, 2010 | 41.96 | 42.45 | 41.68 | 42.28 | 6,024,012 | -0.17(-0.40%) |
Aug 11, 2010 | 43.18 | 43.37 | 42.18 | 42.46 | 35,987 | -1.30(-2.98%) |
Aug 10, 2010 | 43.61 | 43.97 | 43.41 | 43.76 | 7,256,980 | -0.14(-0.31%) |
Aug 09, 2010 | 43.67 | 44.09 | 43.59 | 43.89 | 4,029,271 | +0.47(+1.08%) |
Aug 06, 2010 | 43.43 | 43.94 | 42.97 | 43.43 | 7,163,053 | -0.47(-1.07%) |
Aug 05, 2010 | 43.54 | 44.09 | 43.37 | 43.89 | 6,693,232 | +0.03(+0.06%) |
Aug 04, 2010 | 43.41 | 44.02 | 43.34 | 43.87 | 14,745 | +0.51(+1.17%) |
Aug 03, 2010 | 43.28 | 43.46 | 42.85 | 43.36 | 3,379 | +0.00(+0.00%) |
Aug 02, 2010 | 42.79 | 43.39 | 42.46 | 43.36 | 8,430,387 | +1.04(+2.46%) |
Jul 30, 2010 | 42.32 | 42.55 | 41.43 | 42.32 | 7,988,365 | +0.40(+0.95%) |
Jul 29, 2010 | 42.38 | 42.53 | 41.77 | 41.92 | 2,918 | -0.27(-0.63%) |
Jul 28, 2010 | 42.19 | 42.51 | 41.85 | 42.19 | 875 | +0.09(+0.22%) |
Jul 27, 2010 | 42.10 | 42.48 | 42.03 | 42.10 | 11,922 | -0.14(-0.34%) |
Jul 26, 2010 | 42.14 | 42.32 | 41.78 | 42.24 | 7,680,038 | +0.79(+1.90%) |
Jul 23, 2010 | 41.25 | 41.67 | 40.95 | 41.45 | 7,228,514 | +0.34(+0.82%) |
Jul 22, 2010 | 41.02 | 41.87 | 40.76 | 41.11 | 22,701 | +2.04(+5.23%) |
Jul 21, 2010 | 40.00 | 40.00 | 38.65 | 39.07 | 6,788,812 | -0.57(-1.43%) |
Jul 20, 2010 | 39.64 | 39.68 | 38.59 | 39.64 | 4,717,068 | +0.27(+0.69%) |
Jul 19, 2010 | 38.97 | 39.48 | 38.56 | 39.36 | 6,811,966 | +0.51(+1.31%) |
Jul 16, 2010 | 38.86 | 39.90 | 38.71 | 38.86 | 9,637,660 | -0.67(-1.70%) |
Jul 15, 2010 | 40.24 | 40.27 | 39.34 | 39.53 | 5,541,988 | -0.68(-1.70%) |
Jul 14, 2010 | 39.88 | 40.59 | 39.88 | 40.21 | 22,758 | +0.30(+0.75%) |
Jul 13, 2010 | 39.51 | 40.14 | 39.49 | 39.91 | 2,457 | +0.83(+2.13%) |
Jul 12, 2010 | 39.32 | 39.39 | 38.70 | 39.08 | 5,460,413 | -0.03(-0.07%) |
Jul 09, 2010 | 39.10 | 39.25 | 38.77 | 39.10 | 4,147,058 | +0.07(+0.17%) |
Jul 08, 2010 | 38.95 | 39.31 | 38.58 | 39.04 | 30,565 | +0.32(+0.82%) |
Jul 07, 2010 | 37.29 | 38.82 | 37.29 | 38.72 | 9,787,646 | +1.48(+3.97%) |
Jul 06, 2010 | 37.33 | 37.90 | 36.86 | 37.24 | 44,567 | +0.29(+0.78%) |
Jul 02, 2010 | 36.95 | 37.92 | 36.77 | 36.95 | 7,111,846 | -0.77(-2.05%) |