Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 47.44 | 48.11 | 47.02 | 47.45 | 95,283 | -0.13(-0.28%) |
Sep 29, 2010 | 47.26 | 47.83 | 47.12 | 47.58 | 9,850 | +0.23(+0.49%) |
Sep 28, 2010 | 47.09 | 47.53 | 46.58 | 47.35 | 12,391 | +0.47(+1.00%) |
Sep 27, 2010 | 47.01 | 47.19 | 46.87 | 46.88 | 14,316,682 | -0.02(-0.05%) |
Sep 24, 2010 | 46.40 | 47.00 | 46.08 | 46.90 | 14,118,287 | +0.92(+2.01%) |
Sep 23, 2010 | 45.98 | 46.46 | 45.75 | 45.98 | 5,577 | -0.42(-0.90%) |
Sep 22, 2010 | 46.79 | 47.06 | 46.39 | 46.39 | 11,569,407 | -0.29(-0.63%) |
Sep 21, 2010 | 46.85 | 46.96 | 46.30 | 46.68 | 14,689,101 | -0.09(-0.19%) |
Sep 20, 2010 | 45.98 | 46.91 | 45.93 | 46.77 | 13,215,222 | +0.84(+1.84%) |
Sep 17, 2010 | 45.93 | 46.67 | 45.80 | 45.93 | 21,070,890 | -0.44(-0.95%) |
Sep 15, 2010 | 46.28 | 46.44 | 45.96 | 46.37 | 12,369,130 | -0.18(-0.38%) |
Sep 14, 2010 | 46.39 | 46.82 | 46.35 | 46.54 | 19,978 | +0.15(+0.33%) |
Sep 13, 2010 | 46.46 | 46.54 | 46.05 | 46.39 | 14,668,084 | +0.25(+0.55%) |
Sep 10, 2010 | 45.85 | 46.14 | 45.62 | 46.14 | 14,050,094 | +0.85(+1.89%) |
Sep 09, 2010 | 45.60 | 45.82 | 45.23 | 45.28 | 854 | +0.06(+0.14%) |
Sep 08, 2010 | 45.17 | 45.59 | 45.12 | 45.22 | 185,680 | +0.12(+0.26%) |
Sep 07, 2010 | 45.47 | 45.61 | 45.06 | 45.10 | 32,432 | -0.56(-1.22%) |
Sep 03, 2010 | 45.30 | 45.66 | 45.30 | 45.66 | 12,295,657 | +0.32(+0.71%) |
Sep 02, 2010 | 44.93 | 45.36 | 44.76 | 45.34 | 19,086 | +0.40(+0.89%) |
Sep 01, 2010 | 44.11 | 45.02 | 44.04 | 44.94 | 17,963,038 | +1.55(+3.56%) |
Aug 31, 2010 | 43.29 | 43.63 | 42.87 | 43.39 | 41,612 | +0.12(+0.28%) |
Aug 30, 2010 | 43.69 | 43.79 | 43.27 | 43.27 | 13,734,849 | -0.59(-1.35%) |
Aug 27, 2010 | 43.54 | 43.93 | 42.69 | 43.86 | 15,015,173 | +0.78(+1.81%) |
Aug 26, 2010 | 43.36 | 43.54 | 42.79 | 43.08 | 18,338 | -0.28(-0.63%) |
Aug 25, 2010 | 42.92 | 43.49 | 42.48 | 43.36 | 344,237 | +0.19(+0.43%) |
Aug 24, 2010 | 43.48 | 43.84 | 43.10 | 43.17 | 104,993 | -0.76(-1.73%) |
Aug 23, 2010 | 44.10 | 44.48 | 43.93 | 43.93 | 17,068,174 | +0.00(+0.00%) |
Aug 20, 2010 | 44.17 | 44.23 | 43.64 | 43.93 | 15,895,099 | -0.46(-1.04%) |
Aug 19, 2010 | 44.91 | 44.97 | 44.20 | 44.40 | 44,531 | -0.70(-1.56%) |
Aug 18, 2010 | 45.43 | 45.50 | 44.80 | 45.10 | 11,442 | -0.43(-0.94%) |
Aug 17, 2010 | 45.41 | 45.71 | 45.12 | 45.52 | 49,171 | +0.46(+1.01%) |
Aug 16, 2010 | 44.72 | 45.14 | 44.29 | 45.07 | 12,560,907 | +0.18(+0.40%) |
Aug 13, 2010 | 44.89 | 45.10 | 44.60 | 44.89 | 12,228,012 | +0.19(+0.43%) |
Aug 12, 2010 | 44.31 | 45.11 | 44.19 | 44.70 | 15,508,738 | -0.03(-0.08%) |
Aug 11, 2010 | 45.22 | 45.22 | 44.67 | 44.73 | 18,261,258 | -0.85(-1.87%) |
Aug 10, 2010 | 45.58 | 46.09 | 45.33 | 45.58 | 172 | -0.40(-0.87%) |
Aug 09, 2010 | 45.99 | 46.07 | 45.74 | 45.98 | 12,096,098 | +0.32(+0.71%) |
Aug 06, 2010 | 45.66 | 45.83 | 45.13 | 45.66 | 15,497,287 | -0.20(-0.43%) |
Aug 05, 2010 | 45.53 | 45.93 | 45.38 | 45.86 | 1,724 | +0.03(+0.06%) |
Aug 04, 2010 | 45.69 | 45.87 | 45.37 | 45.83 | 2,413 | +0.21(+0.46%) |
Aug 03, 2010 | 45.19 | 45.89 | 45.13 | 45.62 | 13,237 | +0.50(+1.11%) |
Aug 02, 2010 | 45.02 | 45.43 | 44.84 | 45.12 | 20,412,050 | +0.92(+2.09%) |
Jul 30, 2010 | 44.20 | 44.29 | 43.43 | 44.20 | 29,240,250 | +0.11(+0.25%) |
Jul 29, 2010 | 44.01 | 44.29 | 43.66 | 44.09 | 10,690 | +0.27(+0.61%) |
Jul 28, 2010 | 43.82 | 43.88 | 43.50 | 43.82 | 6,067 | +0.15(+0.35%) |
Jul 27, 2010 | 43.67 | 43.75 | 43.21 | 43.67 | 11,973 | +0.39(+0.91%) |
Jul 26, 2010 | 42.81 | 43.28 | 42.57 | 43.28 | 11,166,090 | +0.64(+1.50%) |
Jul 23, 2010 | 42.50 | 42.66 | 42.15 | 42.64 | 14,536,179 | +0.05(+0.11%) |
Jul 22, 2010 | 42.22 | 42.92 | 42.09 | 42.59 | 24,189 | +0.74(+1.76%) |
Jul 21, 2010 | 42.53 | 42.66 | 41.51 | 41.86 | 15,594,226 | -0.54(-1.27%) |
Jul 20, 2010 | 42.39 | 42.46 | 41.15 | 42.39 | 15,384,758 | +0.64(+1.53%) |
Jul 19, 2010 | 41.47 | 41.93 | 41.46 | 41.76 | 14,398,416 | +0.29(+0.70%) |
Jul 16, 2010 | 41.47 | 42.24 | 41.32 | 41.47 | 20,795,860 | -0.49(-1.17%) |
Jul 15, 2010 | 42.47 | 42.47 | 41.85 | 41.96 | 18,116,386 | -0.41(-0.96%) |
Jul 14, 2010 | 42.34 | 42.41 | 41.96 | 42.37 | 12,842 | -0.10(-0.25%) |
Jul 13, 2010 | 42.47 | 42.67 | 42.05 | 42.47 | 74,852 | +0.80(+1.92%) |
Jul 12, 2010 | 41.48 | 41.83 | 41.38 | 41.67 | 12,676,765 | +0.01(+0.01%) |
Jul 09, 2010 | 41.66 | 41.76 | 40.63 | 41.66 | 19,640,178 | +0.83(+2.03%) |
Jul 08, 2010 | 40.70 | 41.00 | 40.14 | 40.83 | 7,935 | +0.56(+1.38%) |
Jul 07, 2010 | 39.33 | 40.31 | 39.14 | 40.28 | 27,055,622 | +1.10(+2.80%) |
Jul 06, 2010 | 39.60 | 39.62 | 38.78 | 39.18 | 6,741 | +0.14(+0.37%) |
Jul 02, 2010 | 39.04 | 39.52 | 38.78 | 39.04 | 15,770,314 | -0.02(-0.06%) |