Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.35 | 42.38 | 41.69 | 42.28 | 463,308 | +0.05(+0.11%) |
Sep 29, 2010 | 41.77 | 42.28 | 41.66 | 42.23 | 345,567 | +0.12(+0.27%) |
Sep 28, 2010 | 42.06 | 42.40 | 41.96 | 42.12 | 554,819 | +0.00(+0.00%) |
Sep 27, 2010 | 42.34 | 42.36 | 41.92 | 42.12 | 247,640 | -0.15(-0.35%) |
Sep 24, 2010 | 41.97 | 42.37 | 41.96 | 42.27 | 473,931 | +0.61(+1.45%) |
Sep 23, 2010 | 41.54 | 41.86 | 41.53 | 41.66 | 133,501 | -0.01(-0.01%) |
Sep 22, 2010 | 41.82 | 41.88 | 41.46 | 41.67 | 234,966 | +0.25(+0.60%) |
Sep 21, 2010 | 41.63 | 41.73 | 41.39 | 41.42 | 150,729 | -0.25(-0.60%) |
Sep 20, 2010 | 41.85 | 42.00 | 41.65 | 41.67 | 548,314 | -0.02(-0.05%) |
Sep 17, 2010 | 41.69 | 41.82 | 41.45 | 41.69 | 131,287 | +0.22(+0.53%) |
Sep 15, 2010 | 41.40 | 41.54 | 41.33 | 41.47 | 190,038 | -0.07(-0.17%) |
Sep 14, 2010 | 41.27 | 41.65 | 41.27 | 41.54 | 271,419 | +0.24(+0.58%) |
Sep 13, 2010 | 41.28 | 41.46 | 41.19 | 41.30 | 217,071 | +0.46(+1.13%) |
Sep 10, 2010 | 40.80 | 41.04 | 40.76 | 40.84 | 158,508 | +0.22(+0.54%) |
Sep 09, 2010 | 40.73 | 40.82 | 40.53 | 40.62 | 231,933 | -0.14(-0.34%) |
Sep 08, 2010 | 40.81 | 40.98 | 40.73 | 40.76 | 192,573 | +0.06(+0.15%) |
Sep 07, 2010 | 40.40 | 40.86 | 40.34 | 40.70 | 258,158 | +0.09(+0.22%) |
Sep 03, 2010 | 40.36 | 40.68 | 40.14 | 40.61 | 461,646 | +0.41(+1.02%) |
Sep 02, 2010 | 39.96 | 40.23 | 39.94 | 40.20 | 849,746 | +0.34(+0.85%) |
Sep 01, 2010 | 39.72 | 40.00 | 39.72 | 39.86 | 318,091 | +0.55(+1.40%) |
Aug 31, 2010 | 39.29 | 39.84 | 39.28 | 39.31 | 300 | -0.45(-1.13%) |
Aug 30, 2010 | 39.72 | 39.94 | 39.72 | 39.76 | 497,114 | +0.12(+0.30%) |
Aug 27, 2010 | 39.64 | 39.69 | 39.12 | 39.64 | 209,658 | +0.51(+1.30%) |
Aug 26, 2010 | 39.16 | 39.29 | 39.09 | 39.13 | 479,525 | +0.31(+0.80%) |
Aug 25, 2010 | 38.78 | 38.86 | 38.59 | 38.82 | 201,039 | -0.06(-0.15%) |
Aug 24, 2010 | 38.81 | 39.05 | 38.75 | 38.88 | 376,089 | -0.57(-1.44%) |
Aug 23, 2010 | 39.58 | 39.72 | 39.36 | 39.45 | 692,633 | -0.11(-0.28%) |
Aug 20, 2010 | 39.55 | 39.59 | 39.44 | 39.56 | 124,390 | -0.26(-0.65%) |
Aug 19, 2010 | 40.19 | 40.20 | 39.67 | 39.82 | 182,613 | -0.22(-0.55%) |
Aug 18, 2010 | 39.63 | 40.08 | 39.63 | 40.04 | 116,359 | -0.05(-0.12%) |
Aug 17, 2010 | 40.00 | 40.23 | 39.94 | 40.09 | 262,672 | +0.35(+0.88%) |
Aug 16, 2010 | 39.96 | 40.07 | 39.70 | 39.74 | 217,440 | -0.28(-0.70%) |
Aug 13, 2010 | 40.02 | 40.16 | 39.88 | 40.02 | 182,255 | +0.02(+0.05%) |
Aug 12, 2010 | 39.90 | 40.23 | 39.87 | 40.00 | 406,836 | +0.23(+0.58%) |
Aug 11, 2010 | 40.01 | 40.13 | 39.69 | 39.77 | 167,833 | -0.57(-1.43%) |
Aug 10, 2010 | 40.25 | 40.53 | 40.10 | 40.34 | 396,629 | -0.41(-1.02%) |
Aug 09, 2010 | 40.87 | 40.95 | 40.66 | 40.76 | 240,989 | -0.08(-0.20%) |
Aug 06, 2010 | 40.84 | 41.43 | 40.67 | 40.84 | 304,636 | -0.49(-1.19%) |
Aug 05, 2010 | 41.65 | 41.82 | 41.22 | 41.33 | 592,044 | +0.03(+0.07%) |
Aug 04, 2010 | 41.13 | 41.35 | 41.01 | 41.30 | 520,499 | +0.48(+1.18%) |
Aug 03, 2010 | 40.86 | 40.90 | 40.70 | 40.82 | 277,854 | -0.05(-0.12%) |
Aug 02, 2010 | 41.00 | 41.18 | 40.82 | 40.87 | 369,937 | +0.53(+1.31%) |
Jul 30, 2010 | 40.34 | 40.43 | 39.61 | 40.34 | 256,501 | +0.67(+1.68%) |
Jul 29, 2010 | 39.45 | 39.75 | 39.44 | 39.67 | 224,887 | +0.58(+1.50%) |
Jul 28, 2010 | 38.98 | 39.26 | 38.91 | 39.09 | 201,291 | +0.31(+0.80%) |
Jul 27, 2010 | 39.21 | 39.21 | 38.63 | 38.78 | 217,851 | -0.25(-0.64%) |
Jul 26, 2010 | 39.10 | 39.15 | 38.89 | 39.03 | 246,089 | -0.07(-0.18%) |
Jul 23, 2010 | 39.13 | 39.27 | 39.00 | 39.10 | 85,446 | -0.06(-0.15%) |
Jul 22, 2010 | 39.00 | 39.30 | 39.00 | 39.16 | 177,698 | +0.75(+1.95%) |
Jul 21, 2010 | 38.79 | 38.80 | 38.32 | 38.41 | 213,481 | -0.05(-0.13%) |
Jul 20, 2010 | 38.16 | 38.46 | 38.07 | 38.46 | 129,180 | +0.20(+0.52%) |
Jul 19, 2010 | 38.58 | 38.58 | 38.02 | 38.26 | 132,012 | -0.14(-0.36%) |
Jul 16, 2010 | 38.40 | 38.58 | 38.17 | 38.40 | 236,439 | -0.45(-1.16%) |
Jul 15, 2010 | 38.54 | 38.88 | 38.14 | 38.85 | 193,707 | +0.59(+1.54%) |
Jul 14, 2010 | 38.21 | 38.54 | 38.07 | 38.26 | 162,533 | +0.07(+0.18%) |
Jul 13, 2010 | 38.25 | 38.36 | 38.12 | 38.19 | 179,312 | +0.36(+0.95%) |
Jul 12, 2010 | 37.94 | 38.07 | 37.72 | 37.83 | 242,990 | -0.40(-1.05%) |
Jul 09, 2010 | 38.23 | 38.28 | 38.04 | 38.23 | 162,770 | +0.11(+0.29%) |
Jul 08, 2010 | 38.07 | 38.17 | 37.69 | 38.12 | 98,380 | +0.08(+0.21%) |
Jul 07, 2010 | 37.35 | 38.04 | 37.32 | 38.04 | 327,182 | +0.77(+2.07%) |
Jul 06, 2010 | 37.76 | 37.91 | 37.15 | 37.27 | 401,312 | -0.08(-0.23%) |
Jul 02, 2010 | 37.35 | 37.66 | 37.19 | 37.35 | 193,747 | -0.05(-0.15%) |