Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.26 | 39.65 | 38.99 | 39.32 | 8,781,705 | +0.12(+0.31%) |
Sep 29, 2010 | 39.93 | 39.95 | 38.58 | 39.20 | 11,900,557 | -0.76(-1.89%) |
Sep 28, 2010 | 39.88 | 40.31 | 39.37 | 39.96 | 6,462,437 | +0.22(+0.56%) |
Sep 27, 2010 | 39.91 | 40.26 | 39.70 | 39.73 | 6,190,270 | -0.45(-1.12%) |
Sep 24, 2010 | 39.80 | 40.22 | 39.46 | 40.18 | 7,418,760 | +0.43(+1.08%) |
Sep 23, 2010 | 39.88 | 40.27 | 39.71 | 39.76 | 6,435,771 | -0.39(-0.98%) |
Sep 22, 2010 | 39.61 | 40.55 | 39.61 | 40.15 | 7,101,974 | +0.37(+0.93%) |
Sep 21, 2010 | 39.87 | 39.96 | 39.48 | 39.78 | 7,214,440 | -0.14(-0.34%) |
Sep 20, 2010 | 39.38 | 40.01 | 39.22 | 39.91 | 8,847,294 | +0.51(+1.30%) |
Sep 17, 2010 | 39.38 | 39.55 | 39.24 | 39.40 | 9,113,124 | -0.06(-0.14%) |
Sep 15, 2010 | 38.69 | 39.53 | 38.58 | 39.46 | 7,122,122 | +0.56(+1.44%) |
Sep 14, 2010 | 38.67 | 39.22 | 38.61 | 38.90 | 8,929,864 | +0.08(+0.21%) |
Sep 13, 2010 | 39.06 | 39.06 | 38.60 | 38.81 | 8,862,804 | +0.04(+0.09%) |
Sep 10, 2010 | 38.43 | 38.97 | 38.31 | 38.78 | 6,815,381 | +0.40(+1.04%) |
Sep 09, 2010 | 38.05 | 38.45 | 37.94 | 38.38 | 7,821,960 | +0.61(+1.61%) |
Sep 08, 2010 | 37.44 | 37.91 | 37.29 | 37.77 | 6,868,766 | +0.31(+0.82%) |
Sep 07, 2010 | 37.57 | 37.72 | 37.32 | 37.47 | 3,869,781 | -0.29(-0.76%) |
Sep 03, 2010 | 37.51 | 37.87 | 37.51 | 37.75 | 7,513,660 | +0.29(+0.76%) |
Sep 02, 2010 | 37.52 | 37.57 | 37.23 | 37.47 | 4,588,261 | -0.06(-0.15%) |
Sep 01, 2010 | 36.82 | 37.64 | 36.59 | 37.52 | 6,688,153 | +1.11(+3.04%) |
Aug 31, 2010 | 36.67 | 36.86 | 36.28 | 36.42 | 9,300,644 | -0.42(-1.14%) |
Aug 30, 2010 | 36.90 | 37.51 | 36.84 | 36.84 | 6,572,335 | -0.32(-0.86%) |
Aug 27, 2010 | 36.39 | 37.39 | 35.86 | 37.16 | 9,938,931 | +0.82(+2.26%) |
Aug 26, 2010 | 37.07 | 37.15 | 36.20 | 36.34 | 7,381,245 | -0.65(-1.76%) |
Aug 25, 2010 | 36.30 | 37.12 | 36.18 | 36.99 | 7,173,803 | +0.56(+1.53%) |
Aug 24, 2010 | 36.89 | 36.89 | 36.32 | 36.43 | 8,321,877 | -0.63(-1.71%) |
Aug 23, 2010 | 37.44 | 37.79 | 37.05 | 37.07 | 4,857,886 | -0.28(-0.74%) |
Aug 20, 2010 | 37.49 | 37.58 | 37.15 | 37.34 | 6,147,468 | -0.27(-0.72%) |
Aug 19, 2010 | 38.46 | 38.52 | 37.31 | 37.62 | 6,816,595 | -1.01(-2.62%) |
Aug 18, 2010 | 38.31 | 38.74 | 37.92 | 38.63 | 7,775,080 | +0.13(+0.34%) |
Aug 17, 2010 | 38.45 | 38.80 | 38.31 | 38.50 | 7,006,489 | -0.09(-0.23%) |
Aug 16, 2010 | 38.80 | 38.96 | 38.22 | 38.59 | 7,903,710 | -0.67(-1.71%) |
Aug 13, 2010 | 38.81 | 39.50 | 38.66 | 39.26 | 7,729,178 | +0.19(+0.49%) |
Aug 12, 2010 | 38.26 | 39.23 | 37.84 | 39.06 | 8,748,350 | +0.76(+1.97%) |
Aug 11, 2010 | 39.06 | 39.17 | 38.17 | 38.31 | 7,660,955 | -1.45(-3.64%) |
Aug 10, 2010 | 39.51 | 40.05 | 39.12 | 39.76 | 5,818,076 | +0.04(+0.11%) |
Aug 09, 2010 | 39.93 | 39.96 | 39.54 | 39.71 | 4,650,398 | -0.20(-0.50%) |
Aug 06, 2010 | 39.04 | 39.96 | 38.90 | 39.91 | 4,869,277 | +0.44(+1.12%) |
Aug 05, 2010 | 39.51 | 39.68 | 39.36 | 39.47 | 4,299,115 | -0.31(-0.79%) |
Aug 04, 2010 | 39.25 | 39.93 | 39.01 | 39.78 | 6,749,425 | +0.75(+1.92%) |
Aug 03, 2010 | 38.90 | 39.44 | 38.88 | 39.04 | 5,546,569 | -0.11(-0.29%) |
Aug 02, 2010 | 39.42 | 39.48 | 39.01 | 39.15 | 7,758,214 | +0.24(+0.62%) |
Jul 30, 2010 | 37.96 | 39.27 | 37.41 | 38.91 | 10,216,358 | +0.83(+2.17%) |
Jul 29, 2010 | 38.63 | 38.81 | 37.69 | 38.08 | 8,271,863 | -0.28(-0.73%) |
Jul 28, 2010 | 38.96 | 39.01 | 37.64 | 38.36 | 6,931,234 | -0.54(-1.38%) |
Jul 27, 2010 | 38.47 | 39.28 | 38.37 | 38.89 | 10,746,686 | +0.60(+1.57%) |
Jul 26, 2010 | 37.52 | 38.45 | 37.52 | 38.29 | 5,733,847 | +0.66(+1.74%) |
Jul 23, 2010 | 37.83 | 37.94 | 36.82 | 37.64 | 12,278,520 | -0.40(-1.05%) |
Jul 22, 2010 | 37.54 | 38.41 | 37.54 | 38.04 | 7,076,840 | +0.76(+2.03%) |
Jul 21, 2010 | 37.89 | 38.04 | 37.17 | 37.28 | 8,447,190 | -0.68(-1.79%) |
Jul 20, 2010 | 37.79 | 37.96 | 37.16 | 37.96 | 7,773,880 | -0.28(-0.74%) |
Jul 19, 2010 | 37.43 | 38.25 | 37.32 | 38.24 | 10,974,520 | +1.02(+2.73%) |
Jul 16, 2010 | 37.75 | 37.91 | 37.05 | 37.22 | 11,250,986 | -0.54(-1.42%) |
Jul 15, 2010 | 37.49 | 37.97 | 37.31 | 37.76 | 6,588,899 | +0.21(+0.57%) |
Jul 14, 2010 | 37.32 | 37.81 | 37.30 | 37.54 | 5,722,525 | -0.10(-0.27%) |
Jul 13, 2010 | 37.57 | 38.02 | 37.49 | 37.64 | 5,476,342 | +0.23(+0.61%) |
Jul 12, 2010 | 37.27 | 37.50 | 37.03 | 37.42 | 5,963,454 | -0.09(-0.23%) |
Jul 09, 2010 | 37.35 | 37.54 | 37.03 | 37.50 | 6,742,627 | +0.24(+0.63%) |
Jul 08, 2010 | 36.75 | 37.29 | 36.40 | 37.27 | 9,472,534 | +0.60(+1.62%) |
Jul 07, 2010 | 36.93 | 37.03 | 36.07 | 36.67 | 10,608,228 | +0.07(+0.19%) |
Jul 06, 2010 | 37.13 | 37.27 | 36.21 | 36.60 | 8,532,318 | -0.29(-0.77%) |
Jul 02, 2010 | 37.11 | 37.46 | 36.68 | 36.89 | 7,341,392 | -0.23(-0.62%) |