Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.25 | 42.48 | 41.93 | 42.17 | 506,048 | +0.13(+0.31%) |
Sep 29, 2010 | 42.05 | 42.09 | 41.83 | 42.04 | 413,587 | +0.50(+1.20%) |
Sep 28, 2010 | 41.41 | 41.60 | 40.98 | 41.54 | 272,973 | +0.06(+0.14%) |
Sep 27, 2010 | 41.75 | 41.84 | 41.31 | 41.48 | 545,298 | -0.21(-0.52%) |
Sep 24, 2010 | 40.86 | 41.75 | 40.86 | 41.70 | 799,420 | +1.06(+2.61%) |
Sep 23, 2010 | 40.81 | 41.01 | 40.48 | 40.64 | 241,943 | -0.49(-1.18%) |
Sep 22, 2010 | 40.78 | 41.19 | 40.73 | 41.12 | 242,169 | +0.24(+0.60%) |
Sep 21, 2010 | 40.83 | 41.01 | 40.55 | 40.88 | 332,083 | -0.08(-0.20%) |
Sep 20, 2010 | 40.52 | 41.02 | 40.46 | 40.96 | 607,421 | +1.10(+2.76%) |
Sep 17, 2010 | 39.86 | 39.92 | 39.56 | 39.86 | 283,100 | +0.24(+0.61%) |
Sep 15, 2010 | 39.46 | 39.64 | 39.18 | 39.62 | 332,165 | -0.30(-0.74%) |
Sep 14, 2010 | 39.81 | 40.08 | 39.55 | 39.92 | 312,491 | +0.17(+0.43%) |
Sep 13, 2010 | 39.45 | 39.74 | 39.40 | 39.74 | 419,749 | +0.92(+2.37%) |
Sep 10, 2010 | 38.95 | 39.04 | 38.78 | 38.82 | 194,046 | -0.12(-0.31%) |
Sep 09, 2010 | 39.18 | 39.18 | 38.87 | 38.94 | 171,399 | -0.13(-0.34%) |
Sep 08, 2010 | 38.85 | 39.27 | 38.85 | 39.08 | 302,891 | +0.34(+0.88%) |
Sep 07, 2010 | 38.97 | 38.97 | 38.53 | 38.74 | 250,345 | +0.04(+0.10%) |
Sep 03, 2010 | 38.55 | 38.77 | 38.35 | 38.70 | 321,613 | +0.58(+1.53%) |
Sep 02, 2010 | 37.81 | 38.17 | 37.81 | 38.12 | 296,202 | -0.11(-0.30%) |
Sep 01, 2010 | 38.10 | 38.38 | 37.87 | 38.23 | 387,678 | +0.94(+2.52%) |
Aug 31, 2010 | 37.27 | 37.73 | 37.18 | 37.29 | 3,613 | +0.03(+0.07%) |
Aug 30, 2010 | 37.57 | 37.61 | 37.16 | 37.27 | 300,967 | -0.44(-1.16%) |
Aug 27, 2010 | 37.70 | 37.70 | 36.87 | 37.70 | 341,860 | +0.61(+1.65%) |
Aug 26, 2010 | 36.75 | 37.69 | 36.75 | 37.09 | 305,285 | -0.16(-0.43%) |
Aug 25, 2010 | 36.98 | 37.45 | 36.60 | 37.25 | 355,458 | -0.09(-0.24%) |
Aug 24, 2010 | 37.38 | 37.49 | 37.02 | 37.34 | 706,187 | -0.38(-1.01%) |
Aug 23, 2010 | 38.38 | 38.40 | 37.71 | 37.72 | 327,888 | -0.72(-1.86%) |
Aug 20, 2010 | 38.20 | 38.44 | 37.81 | 38.44 | 371,521 | +0.13(+0.34%) |
Aug 19, 2010 | 38.21 | 38.69 | 37.80 | 38.30 | 833,363 | +0.98(+2.62%) |
Aug 18, 2010 | 37.37 | 37.51 | 37.15 | 37.33 | 232,136 | -0.27(-0.71%) |
Aug 17, 2010 | 37.50 | 37.79 | 37.40 | 37.59 | 260,873 | +0.40(+1.09%) |
Aug 16, 2010 | 37.26 | 37.29 | 36.97 | 37.19 | 203,965 | +0.12(+0.33%) |
Aug 13, 2010 | 37.07 | 37.21 | 36.89 | 37.07 | 195,192 | +0.24(+0.64%) |
Aug 12, 2010 | 36.79 | 37.06 | 36.62 | 36.83 | 252,244 | -0.18(-0.48%) |
Aug 11, 2010 | 37.21 | 37.21 | 36.82 | 37.01 | 566,456 | -0.78(-2.05%) |
Aug 10, 2010 | 37.57 | 38.04 | 37.48 | 37.79 | 371,087 | -0.58(-1.51%) |
Aug 09, 2010 | 38.35 | 38.51 | 38.19 | 38.37 | 193,252 | -0.07(-0.17%) |
Aug 06, 2010 | 38.43 | 38.43 | 37.83 | 38.43 | 239,930 | +0.05(+0.13%) |
Aug 05, 2010 | 38.27 | 38.43 | 38.07 | 38.38 | 268,163 | -0.05(-0.13%) |
Aug 04, 2010 | 38.29 | 38.59 | 38.13 | 38.43 | 222,056 | +0.23(+0.60%) |
Aug 03, 2010 | 38.36 | 38.36 | 37.91 | 38.20 | 514,433 | -0.83(-2.12%) |
Aug 02, 2010 | 38.86 | 39.12 | 38.55 | 39.03 | 483,797 | +1.14(+3.02%) |
Jul 30, 2010 | 37.89 | 37.96 | 37.40 | 37.89 | 263,863 | +0.28(+0.74%) |
Jul 29, 2010 | 38.01 | 38.15 | 37.29 | 37.61 | 204,136 | -0.20(-0.54%) |
Jul 28, 2010 | 37.88 | 38.00 | 37.55 | 37.81 | 253,455 | +0.04(+0.11%) |
Jul 27, 2010 | 38.02 | 38.02 | 37.43 | 37.77 | 221,644 | -0.17(-0.46%) |
Jul 26, 2010 | 37.50 | 37.96 | 37.33 | 37.94 | 307,978 | +0.15(+0.39%) |
Jul 23, 2010 | 37.42 | 37.86 | 37.20 | 37.80 | 408,607 | +0.01(+0.04%) |
Jul 22, 2010 | 37.79 | 38.00 | 37.57 | 37.78 | 471,986 | +0.84(+2.28%) |
Jul 21, 2010 | 37.28 | 37.42 | 36.70 | 36.94 | 806,793 | -0.19(-0.51%) |
Jul 20, 2010 | 36.32 | 37.14 | 36.32 | 37.13 | 408,586 | +0.71(+1.95%) |
Jul 19, 2010 | 36.51 | 36.52 | 36.09 | 36.42 | 357,383 | +0.31(+0.86%) |
Jul 16, 2010 | 36.11 | 36.74 | 35.98 | 36.11 | 539,308 | -0.86(-2.32%) |
Jul 15, 2010 | 36.78 | 37.06 | 36.24 | 36.96 | 717,664 | -0.35(-0.95%) |
Jul 14, 2010 | 37.27 | 37.44 | 37.06 | 37.32 | 473,225 | -0.49(-1.29%) |
Jul 13, 2010 | 37.87 | 38.17 | 37.76 | 37.81 | 465,655 | -0.01(-0.04%) |
Jul 12, 2010 | 37.89 | 37.96 | 37.52 | 37.82 | 432,870 | -0.24(-0.62%) |
Jul 09, 2010 | 38.06 | 38.10 | 37.67 | 38.06 | 519,653 | +0.31(+0.82%) |
Jul 08, 2010 | 37.69 | 37.83 | 37.36 | 37.75 | 637,465 | -0.64(-1.67%) |
Jul 07, 2010 | 37.82 | 38.45 | 37.76 | 38.38 | 615,727 | +0.32(+0.84%) |
Jul 06, 2010 | 38.55 | 38.62 | 37.68 | 38.06 | 550,028 | +0.56(+1.51%) |
Jul 02, 2010 | 37.50 | 38.07 | 37.36 | 37.50 | 421,976 | -0.39(-1.02%) |