Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.34 | 41.36 | 41.12 | 41.34 | 4,970,620 | +0.21(+0.50%) |
Sep 29, 2010 | 41.11 | 41.21 | 41.07 | 41.13 | 1,793,365 | +0.10(+0.24%) |
Sep 28, 2010 | 41.09 | 41.09 | 40.92 | 41.03 | 2,253,942 | +0.06(+0.15%) |
Sep 27, 2010 | 40.98 | 41.05 | 40.94 | 40.97 | 1,336,215 | +0.07(+0.17%) |
Sep 24, 2010 | 40.80 | 40.97 | 40.80 | 40.90 | 1,989,984 | +0.16(+0.40%) |
Sep 23, 2010 | 40.79 | 40.80 | 40.67 | 40.74 | 1,646,532 | -0.11(-0.26%) |
Sep 22, 2010 | 41.06 | 41.06 | 40.84 | 40.85 | 1,805,818 | -0.17(-0.40%) |
Sep 21, 2010 | 41.12 | 41.12 | 40.96 | 41.01 | 1,759,377 | -0.07(-0.17%) |
Sep 20, 2010 | 41.06 | 41.12 | 41.04 | 41.08 | 1,371,071 | +0.06(+0.16%) |
Sep 17, 2010 | 41.02 | 41.04 | 40.97 | 41.02 | 2,002,284 | +0.14(+0.35%) |
Sep 15, 2010 | 40.77 | 40.90 | 40.77 | 40.87 | 1,238,328 | -0.04(-0.09%) |
Sep 14, 2010 | 40.92 | 40.92 | 40.80 | 40.91 | 1,429,107 | -0.01(-0.02%) |
Sep 13, 2010 | 40.82 | 40.93 | 40.76 | 40.92 | 2,394,195 | +0.21(+0.52%) |
Sep 10, 2010 | 40.66 | 40.73 | 40.57 | 40.71 | 2,077,738 | +0.11(+0.26%) |
Sep 09, 2010 | 40.62 | 40.62 | 40.48 | 40.60 | 1,712,631 | +0.16(+0.40%) |
Sep 08, 2010 | 40.43 | 40.49 | 40.40 | 40.44 | 216 | +0.01(+0.02%) |
Sep 07, 2010 | 40.41 | 40.44 | 40.26 | 40.43 | 1,916,943 | -0.06(-0.15%) |
Sep 03, 2010 | 40.43 | 40.49 | 40.32 | 40.49 | 2,168,874 | +0.12(+0.30%) |
Sep 02, 2010 | 40.34 | 40.38 | 40.25 | 40.37 | 1,310,229 | +0.06(+0.16%) |
Sep 01, 2010 | 40.05 | 40.31 | 40.04 | 40.31 | 3,683,957 | +0.42(+1.06%) |
Aug 31, 2010 | 39.89 | 39.98 | 39.85 | 39.89 | 218 | -0.00(-0.01%) |
Aug 30, 2010 | 39.82 | 40.00 | 39.82 | 39.89 | 1,396,374 | +0.07(+0.18%) |
Aug 27, 2010 | 39.84 | 40.00 | 39.77 | 39.82 | 2,845,309 | -0.00(-0.01%) |
Aug 26, 2010 | 39.91 | 40.01 | 39.72 | 39.82 | 2,212,404 | -0.06(-0.14%) |
Aug 25, 2010 | 39.90 | 39.95 | 39.71 | 39.88 | 1,723,024 | -0.05(-0.13%) |
Aug 24, 2010 | 40.04 | 40.07 | 39.92 | 39.93 | 2,187,177 | -0.21(-0.52%) |
Aug 23, 2010 | 40.17 | 40.18 | 40.07 | 40.14 | 1,384,026 | +0.00(+0.00%) |
Aug 20, 2010 | 40.05 | 40.16 | 40.02 | 40.14 | 1,218,809 | +0.10(+0.24%) |
Aug 19, 2010 | 40.13 | 40.18 | 39.94 | 40.05 | 1,929,190 | -0.08(-0.21%) |
Aug 18, 2010 | 40.08 | 40.16 | 40.04 | 40.13 | 1,566,916 | +0.07(+0.17%) |
Aug 17, 2010 | 40.06 | 40.16 | 40.02 | 40.06 | 1,881,249 | +0.15(+0.38%) |
Aug 16, 2010 | 39.80 | 40.02 | 39.80 | 39.91 | 2,376,932 | +0.05(+0.13%) |
Aug 13, 2010 | 39.86 | 39.96 | 39.65 | 39.86 | 1,696,468 | +0.17(+0.44%) |
Aug 12, 2010 | 39.65 | 39.87 | 39.44 | 39.68 | 2,757,118 | -0.14(-0.34%) |
Aug 11, 2010 | 40.08 | 40.13 | 39.76 | 39.82 | 218 | -0.53(-1.30%) |
Aug 10, 2010 | 40.37 | 40.40 | 40.24 | 40.35 | 2,778,743 | -0.01(-0.03%) |
Aug 09, 2010 | 40.54 | 40.54 | 40.31 | 40.36 | 2,767,134 | -0.07(-0.18%) |
Aug 06, 2010 | 40.43 | 40.44 | 40.21 | 40.43 | 1,814,502 | -0.01(-0.02%) |
Aug 05, 2010 | 40.42 | 40.45 | 40.33 | 40.44 | 1,547,533 | -0.02(-0.05%) |
Aug 04, 2010 | 40.53 | 40.54 | 40.40 | 40.46 | 4,030,300 | -0.02(-0.06%) |
Aug 03, 2010 | 40.34 | 40.55 | 40.31 | 40.49 | 3,728,023 | +0.00(+0.00%) |
Aug 02, 2010 | 40.44 | 40.52 | 40.36 | 40.49 | 2,232,580 | +0.21(+0.52%) |
Jul 30, 2010 | 40.34 | 40.39 | 40.15 | 40.28 | 2,285,448 | -0.10(-0.26%) |
Jul 29, 2010 | 40.39 | 40.42 | 40.26 | 40.38 | 1,383,513 | +0.12(+0.30%) |
Jul 28, 2010 | 40.39 | 40.43 | 40.23 | 40.26 | 1,326,902 | -0.09(-0.21%) |
Jul 27, 2010 | 40.44 | 40.49 | 40.21 | 40.34 | 1,951,804 | -0.05(-0.13%) |
Jul 26, 2010 | 40.36 | 40.43 | 40.21 | 40.40 | 1,952,159 | +0.02(+0.05%) |
Jul 23, 2010 | 40.17 | 40.38 | 40.01 | 40.38 | 2,168,235 | +0.18(+0.45%) |
Jul 22, 2010 | 39.97 | 40.20 | 39.97 | 40.20 | 1,780,556 | +0.35(+0.89%) |
Jul 21, 2010 | 40.03 | 40.19 | 39.71 | 39.84 | 3,027,757 | -0.02(-0.05%) |
Jul 20, 2010 | 39.54 | 40.07 | 39.48 | 39.86 | 5,374,973 | +0.32(+0.80%) |
Jul 19, 2010 | 39.53 | 39.64 | 39.42 | 39.54 | 1,223,388 | +0.13(+0.33%) |
Jul 16, 2010 | 39.41 | 39.63 | 39.30 | 39.41 | 2,674,029 | -0.24(-0.61%) |
Jul 15, 2010 | 39.52 | 39.68 | 39.50 | 39.65 | 1,245,093 | +0.06(+0.15%) |
Jul 14, 2010 | 39.56 | 39.66 | 39.48 | 39.59 | 1,409,024 | -0.04(-0.09%) |
Jul 13, 2010 | 39.43 | 39.70 | 39.32 | 39.63 | 1,219 | +0.36(+0.93%) |
Jul 12, 2010 | 39.41 | 39.41 | 39.02 | 39.27 | 1,730,562 | -0.09(-0.23%) |
Jul 09, 2010 | 39.36 | 39.45 | 39.30 | 39.36 | 1,713,626 | -0.09(-0.23%) |
Jul 08, 2010 | 39.38 | 39.47 | 39.14 | 39.45 | 2,640 | +0.18(+0.46%) |
Jul 07, 2010 | 38.80 | 39.30 | 38.72 | 39.27 | 2,582,911 | +0.47(+1.21%) |
Jul 06, 2010 | 38.73 | 38.82 | 38.57 | 38.80 | 2,588,888 | +0.30(+0.79%) |
Jul 02, 2010 | 38.49 | 38.70 | 38.40 | 38.49 | 1,937,084 | +0.01(+0.02%) |