Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.74 | 38.28 | 37.67 | 37.75 | 32,885 | +0.08(+0.22%) |
Sep 29, 2010 | 37.98 | 38.05 | 37.57 | 37.67 | 4,387,917 | -0.51(-1.33%) |
Sep 28, 2010 | 37.86 | 38.37 | 37.73 | 38.17 | 35,400 | +0.38(+1.02%) |
Sep 27, 2010 | 38.44 | 38.44 | 37.76 | 37.79 | 5,556,395 | -0.70(-1.81%) |
Sep 24, 2010 | 38.57 | 38.76 | 38.31 | 38.49 | 4,542,875 | +0.52(+1.37%) |
Sep 23, 2010 | 37.96 | 38.44 | 37.72 | 37.96 | 6,466,958 | +0.05(+0.13%) |
Sep 22, 2010 | 38.24 | 38.42 | 37.91 | 37.91 | 5,954,346 | -0.43(-1.13%) |
Sep 21, 2010 | 38.62 | 38.68 | 38.20 | 38.35 | 138 | -0.46(-1.18%) |
Sep 20, 2010 | 38.36 | 38.88 | 38.09 | 38.80 | 6,281,901 | +0.64(+1.69%) |
Sep 17, 2010 | 38.16 | 38.36 | 37.99 | 38.16 | 9,928,522 | +0.13(+0.34%) |
Sep 15, 2010 | 36.90 | 38.13 | 36.89 | 38.03 | 11,196,980 | +1.06(+2.88%) |
Sep 14, 2010 | 36.52 | 37.15 | 36.41 | 36.96 | 6,399,000 | +0.42(+1.15%) |
Sep 13, 2010 | 36.52 | 36.69 | 36.23 | 36.54 | 4,138,986 | +0.28(+0.76%) |
Sep 10, 2010 | 36.15 | 36.30 | 35.88 | 36.27 | 3,623,021 | -0.15(-0.42%) |
Sep 09, 2010 | 36.49 | 36.63 | 36.21 | 36.42 | 6,231 | +0.30(+0.82%) |
Sep 08, 2010 | 36.33 | 36.53 | 36.05 | 36.12 | 2,484 | +0.07(+0.18%) |
Sep 07, 2010 | 36.53 | 36.60 | 36.02 | 36.06 | 15,958 | -0.65(-1.76%) |
Sep 03, 2010 | 36.48 | 36.72 | 36.14 | 36.71 | 4,734,595 | +0.58(+1.61%) |
Sep 02, 2010 | 36.19 | 36.31 | 35.72 | 36.12 | 4,999,057 | -0.06(-0.18%) |
Sep 01, 2010 | 35.47 | 36.22 | 35.29 | 36.19 | 6,843,092 | +1.09(+3.09%) |
Aug 31, 2010 | 35.17 | 35.45 | 34.86 | 35.10 | 29,026 | -0.13(-0.37%) |
Aug 30, 2010 | 35.71 | 35.76 | 35.22 | 35.23 | 4,127,893 | -0.35(-0.99%) |
Aug 27, 2010 | 35.54 | 35.87 | 35.38 | 35.58 | 6,172,781 | +0.22(+0.61%) |
Aug 26, 2010 | 35.75 | 35.90 | 35.17 | 35.37 | 24,087 | -0.25(-0.71%) |
Aug 25, 2010 | 35.39 | 35.77 | 35.22 | 35.62 | 5,230 | +0.19(+0.53%) |
Aug 24, 2010 | 35.61 | 35.76 | 35.35 | 35.43 | 60,176 | -0.35(-0.97%) |
Aug 23, 2010 | 35.80 | 36.10 | 35.61 | 35.78 | 5,476,255 | -0.25(-0.70%) |
Aug 20, 2010 | 35.94 | 36.26 | 35.72 | 36.03 | 6,345,040 | +0.18(+0.50%) |
Aug 19, 2010 | 35.87 | 36.02 | 35.60 | 35.85 | 11,114 | -0.17(-0.48%) |
Aug 18, 2010 | 35.91 | 36.18 | 35.68 | 36.02 | 5,335,424 | +0.12(+0.34%) |
Aug 17, 2010 | 36.20 | 36.20 | 35.84 | 35.90 | 23,991 | +0.00(+0.00%) |
Aug 16, 2010 | 35.83 | 35.91 | 35.61 | 35.90 | 4,884,368 | -0.17(-0.46%) |
Aug 13, 2010 | 36.07 | 36.38 | 35.54 | 36.07 | 6,991,700 | +0.35(+0.99%) |
Aug 12, 2010 | 35.03 | 35.87 | 34.99 | 35.71 | 6,981,346 | +0.50(+1.41%) |
Aug 11, 2010 | 35.26 | 35.65 | 35.15 | 35.22 | 9,135,887 | -0.45(-1.25%) |
Aug 10, 2010 | 36.07 | 36.17 | 35.47 | 35.66 | 8,329,821 | -0.74(-2.04%) |
Aug 09, 2010 | 36.40 | 36.47 | 36.11 | 36.40 | 3,120,753 | +0.24(+0.68%) |
Aug 06, 2010 | 36.16 | 36.29 | 35.59 | 36.16 | 4,366,402 | -0.29(-0.79%) |
Aug 05, 2010 | 36.32 | 36.48 | 36.20 | 36.45 | 2,733,532 | -0.01(-0.02%) |
Aug 04, 2010 | 36.20 | 36.51 | 36.18 | 36.45 | 9,356,023 | +0.40(+1.12%) |
Aug 03, 2010 | 36.37 | 36.56 | 35.99 | 36.05 | 12,566 | -0.53(-1.44%) |
Aug 02, 2010 | 36.71 | 36.84 | 36.33 | 36.58 | 6,857,526 | +0.29(+0.79%) |
Jul 30, 2010 | 36.29 | 36.40 | 35.98 | 36.29 | 7,996,553 | -0.05(-0.14%) |
Jul 29, 2010 | 36.40 | 36.65 | 36.04 | 36.34 | 9,516,181 | -0.04(-0.12%) |
Jul 28, 2010 | 36.38 | 36.55 | 36.08 | 36.38 | 9,791 | +0.00(+0.00%) |
Jul 27, 2010 | 36.38 | 36.50 | 36.07 | 36.38 | 7,359 | +0.09(+0.26%) |
Jul 26, 2010 | 36.17 | 36.30 | 35.94 | 36.29 | 6,693,098 | +0.22(+0.62%) |
Jul 23, 2010 | 35.16 | 36.07 | 34.96 | 36.07 | 9,743,442 | +0.61(+1.72%) |
Jul 22, 2010 | 35.08 | 36.10 | 35.08 | 35.45 | 9,671,170 | -0.42(-1.16%) |
Jul 21, 2010 | 36.19 | 36.48 | 35.82 | 35.87 | 5,507,681 | -0.35(-0.95%) |
Jul 20, 2010 | 36.22 | 36.25 | 35.39 | 36.22 | 5,284,583 | +0.46(+1.29%) |
Jul 19, 2010 | 35.81 | 35.97 | 35.44 | 35.76 | 3,708,033 | +0.06(+0.18%) |
Jul 16, 2010 | 35.69 | 36.32 | 35.61 | 35.69 | 8,275,614 | -0.49(-1.35%) |
Jul 15, 2010 | 36.94 | 36.94 | 35.96 | 36.18 | 9,764,334 | -0.78(-2.12%) |
Jul 14, 2010 | 36.78 | 37.03 | 36.56 | 36.96 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.83 | 37.15 | 36.79 | 36.83 | 30,460 | +0.06(+0.16%) |
Jul 12, 2010 | 36.63 | 36.99 | 36.53 | 36.77 | 4,206,521 | -0.02(-0.06%) |
Jul 09, 2010 | 36.79 | 36.80 | 36.04 | 36.79 | 4,304,006 | +0.76(+2.12%) |
Jul 08, 2010 | 35.99 | 36.07 | 35.61 | 36.03 | 33,226 | +0.10(+0.28%) |
Jul 07, 2010 | 35.17 | 35.96 | 34.83 | 35.93 | 6,489,813 | +0.99(+2.82%) |
Jul 06, 2010 | 34.94 | 35.32 | 34.65 | 34.94 | 4,444 | +0.03(+0.08%) |
Jul 02, 2010 | 34.91 | 35.35 | 34.69 | 34.91 | 3,784,748 | -0.28(-0.80%) |