Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.99 | 44.17 | 42.97 | 43.41 | 2,721,830 | -0.13(-0.30%) |
Sep 29, 2010 | 43.76 | 43.98 | 43.29 | 43.54 | 2,217,649 | -0.19(-0.43%) |
Sep 28, 2010 | 43.49 | 44.08 | 42.94 | 43.73 | 3,185,151 | +0.41(+0.95%) |
Sep 27, 2010 | 43.47 | 43.76 | 43.21 | 43.32 | 2,857,557 | -0.40(-0.91%) |
Sep 24, 2010 | 43.72 | 43.75 | 43.10 | 43.72 | 3,680,135 | +0.32(+0.74%) |
Sep 23, 2010 | 43.47 | 44.10 | 43.07 | 43.40 | 8,793,044 | +1.35(+3.21%) |
Sep 22, 2010 | 42.20 | 42.64 | 41.67 | 42.05 | 6,018,563 | +0.09(+0.21%) |
Sep 21, 2010 | 42.22 | 42.28 | 41.67 | 41.96 | 3,766,830 | +0.00(+0.00%) |
Sep 20, 2010 | 41.41 | 42.31 | 41.26 | 41.96 | 3,589,913 | +0.86(+2.09%) |
Sep 17, 2010 | 41.74 | 41.74 | 40.99 | 41.10 | 5,596,558 | -0.57(-1.37%) |
Sep 15, 2010 | 41.27 | 41.69 | 40.93 | 41.67 | 2,495,168 | +0.19(+0.45%) |
Sep 14, 2010 | 41.14 | 42.15 | 41.08 | 41.48 | 4,508,616 | +0.34(+0.81%) |
Sep 13, 2010 | 40.48 | 41.16 | 40.39 | 41.15 | 2,914,871 | +0.80(+1.98%) |
Sep 10, 2010 | 39.47 | 40.56 | 39.38 | 40.35 | 2,888,118 | +0.88(+2.23%) |
Sep 09, 2010 | 39.60 | 39.85 | 39.31 | 39.47 | 2,901,153 | +0.24(+0.61%) |
Sep 08, 2010 | 38.88 | 39.42 | 38.75 | 39.23 | 3,946,037 | +0.58(+1.50%) |
Sep 07, 2010 | 38.77 | 38.93 | 38.33 | 38.65 | 2,579,923 | -0.37(-0.95%) |
Sep 03, 2010 | 38.92 | 39.57 | 38.52 | 39.02 | 2,707,340 | +0.53(+1.38%) |
Sep 02, 2010 | 37.23 | 38.55 | 37.17 | 38.49 | 3,149,384 | +1.18(+3.17%) |
Sep 01, 2010 | 36.51 | 37.45 | 36.19 | 37.31 | 2,680,966 | +1.34(+3.72%) |
Aug 31, 2010 | 35.80 | 36.40 | 35.55 | 35.97 | 3,427,688 | +0.01(+0.03%) |
Aug 30, 2010 | 36.90 | 37.06 | 35.95 | 35.96 | 2,879,468 | -1.04(-2.81%) |
Aug 27, 2010 | 36.92 | 37.10 | 35.88 | 37.00 | 3,835,432 | +0.33(+0.90%) |
Aug 26, 2010 | 37.55 | 37.64 | 36.60 | 36.67 | 2,634,005 | -0.76(-2.03%) |
Aug 25, 2010 | 36.57 | 37.64 | 36.42 | 37.43 | 3,414,122 | +0.68(+1.85%) |
Aug 24, 2010 | 37.94 | 37.99 | 36.70 | 36.75 | 4,652,765 | -1.55(-4.05%) |
Aug 23, 2010 | 38.60 | 38.85 | 37.68 | 38.30 | 3,462,008 | -0.04(-0.10%) |
Aug 20, 2010 | 38.46 | 38.48 | 37.61 | 38.34 | 3,147,410 | -0.22(-0.57%) |
Aug 19, 2010 | 38.99 | 39.48 | 38.13 | 38.56 | 4,495,972 | -0.82(-2.08%) |
Aug 18, 2010 | 37.81 | 39.48 | 37.59 | 39.38 | 5,849,062 | +1.35(+3.55%) |
Aug 17, 2010 | 37.45 | 38.53 | 37.23 | 38.03 | 2,428,592 | +0.86(+2.31%) |
Aug 16, 2010 | 36.90 | 37.42 | 36.78 | 37.17 | 2,094,535 | +0.09(+0.24%) |
Aug 13, 2010 | 37.30 | 37.49 | 37.02 | 37.08 | 1,837,832 | -0.47(-1.25%) |
Aug 12, 2010 | 36.85 | 37.77 | 36.80 | 37.55 | 2,161,784 | +0.07(+0.19%) |
Aug 11, 2010 | 37.95 | 38.10 | 37.11 | 37.48 | 3,466,210 | -1.16(-3.00%) |
Aug 10, 2010 | 38.80 | 39.02 | 37.96 | 38.64 | 4,435,812 | -0.61(-1.55%) |
Aug 09, 2010 | 39.15 | 39.50 | 39.03 | 39.25 | 3,400,039 | +0.42(+1.08%) |
Aug 06, 2010 | 38.26 | 38.94 | 38.01 | 38.83 | 2,440,088 | +0.02(+0.05%) |
Aug 05, 2010 | 38.86 | 38.95 | 38.41 | 38.81 | 2,247,141 | -0.24(-0.61%) |
Aug 04, 2010 | 38.57 | 39.20 | 38.54 | 39.05 | 3,243,360 | +0.72(+1.88%) |
Aug 03, 2010 | 39.07 | 39.08 | 37.90 | 38.33 | 2,245,622 | -0.79(-2.02%) |
Aug 02, 2010 | 38.67 | 39.32 | 38.04 | 39.12 | 3,047,825 | +1.24(+3.27%) |
Jul 30, 2010 | 36.82 | 38.05 | 36.82 | 37.88 | 2,512,447 | +0.55(+1.47%) |
Jul 29, 2010 | 38.16 | 38.54 | 36.70 | 37.33 | 4,144,429 | -0.65(-1.71%) |
Jul 28, 2010 | 38.00 | 38.69 | 37.85 | 37.98 | 2,999,657 | +0.00(+0.00%) |
Jul 27, 2010 | 39.64 | 39.81 | 37.77 | 37.98 | 5,311,799 | -1.59(-4.02%) |
Jul 26, 2010 | 38.65 | 39.60 | 38.48 | 39.57 | 2,257,585 | +0.85(+2.20%) |
Jul 23, 2010 | 38.14 | 38.80 | 37.91 | 38.72 | 3,058,991 | +0.45(+1.18%) |
Jul 22, 2010 | 37.25 | 38.65 | 37.25 | 38.27 | 3,179,465 | +1.36(+3.68%) |
Jul 21, 2010 | 37.67 | 37.74 | 36.77 | 36.91 | 3,457,657 | -0.71(-1.89%) |
Jul 20, 2010 | 36.08 | 37.65 | 35.95 | 37.62 | 4,999,286 | +0.88(+2.40%) |
Jul 19, 2010 | 36.18 | 36.89 | 35.98 | 36.74 | 2,436,833 | +0.70(+1.94%) |
Jul 16, 2010 | 37.57 | 37.88 | 35.97 | 36.04 | 3,800,484 | -1.78(-4.71%) |
Jul 15, 2010 | 36.96 | 37.93 | 36.72 | 37.82 | 3,610,540 | +0.53(+1.42%) |
Jul 14, 2010 | 38.24 | 38.35 | 37.12 | 37.29 | 4,955,754 | -1.04(-2.71%) |
Jul 13, 2010 | 37.49 | 38.54 | 37.38 | 38.33 | 3,310,007 | +1.21(+3.26%) |
Jul 12, 2010 | 37.37 | 37.63 | 36.77 | 37.12 | 2,466,871 | -0.33(-0.88%) |
Jul 09, 2010 | 37.13 | 37.65 | 36.87 | 37.45 | 2,534,590 | +0.41(+1.11%) |
Jul 08, 2010 | 37.47 | 37.47 | 36.39 | 37.04 | 3,868,863 | -0.16(-0.43%) |
Jul 07, 2010 | 36.05 | 37.28 | 35.91 | 37.20 | 3,011,863 | +1.19(+3.30%) |
Jul 06, 2010 | 36.87 | 37.57 | 35.73 | 36.01 | 3,661,831 | -0.18(-0.50%) |
Jul 02, 2010 | 37.00 | 37.00 | 35.94 | 36.19 | 3,771,071 | -0.52(-1.42%) |