Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.81 | 46.90 | 46.23 | 46.53 | 5,668,514 | -0.13(-0.28%) |
Sep 29, 2010 | 46.85 | 47.06 | 46.46 | 46.66 | 4,968,600 | -0.24(-0.51%) |
Sep 28, 2010 | 46.08 | 46.98 | 45.96 | 46.90 | 7,557,762 | +0.92(+1.99%) |
Sep 27, 2010 | 46.05 | 46.28 | 45.91 | 45.99 | 6,519,635 | -0.23(-0.50%) |
Sep 24, 2010 | 45.46 | 46.40 | 45.30 | 46.22 | 6,210,791 | +1.12(+2.48%) |
Sep 23, 2010 | 44.77 | 45.33 | 44.65 | 45.10 | 4,710,379 | +0.12(+0.27%) |
Sep 22, 2010 | 44.39 | 45.06 | 44.39 | 44.98 | 6,661,115 | +0.76(+1.73%) |
Sep 21, 2010 | 44.17 | 44.40 | 43.91 | 44.21 | 4,432,631 | -0.01(-0.02%) |
Sep 20, 2010 | 44.38 | 44.58 | 43.99 | 44.22 | 4,812,405 | -0.01(-0.02%) |
Sep 17, 2010 | 44.38 | 44.38 | 43.98 | 44.23 | 4,844,646 | +0.07(+0.16%) |
Sep 15, 2010 | 44.04 | 44.21 | 43.95 | 44.15 | 4,882,458 | +0.11(+0.25%) |
Sep 14, 2010 | 43.29 | 44.16 | 43.25 | 44.04 | 5,730,254 | +0.71(+1.65%) |
Sep 13, 2010 | 43.16 | 43.46 | 42.87 | 43.33 | 4,306,904 | +0.37(+0.86%) |
Sep 10, 2010 | 42.79 | 43.14 | 42.67 | 42.96 | 3,615,166 | +0.43(+1.02%) |
Sep 09, 2010 | 42.93 | 42.94 | 42.45 | 42.53 | 3,634,888 | -0.19(-0.46%) |
Sep 08, 2010 | 42.84 | 42.88 | 42.43 | 42.72 | 4,729,447 | +0.41(+0.97%) |
Sep 07, 2010 | 42.03 | 42.57 | 42.00 | 42.31 | 3,601,134 | +0.05(+0.12%) |
Sep 03, 2010 | 42.61 | 42.61 | 41.99 | 42.26 | 3,851,808 | -0.01(-0.03%) |
Sep 02, 2010 | 42.15 | 42.45 | 41.60 | 42.28 | 6,944,894 | +0.58(+1.38%) |
Sep 01, 2010 | 41.08 | 41.77 | 40.96 | 41.70 | 5,496,877 | +0.93(+2.28%) |
Aug 31, 2010 | 40.31 | 41.17 | 40.22 | 40.77 | 6,040,477 | +0.31(+0.77%) |
Aug 30, 2010 | 40.56 | 41.02 | 40.46 | 40.46 | 3,940,044 | -0.09(-0.21%) |
Aug 27, 2010 | 40.69 | 40.79 | 39.98 | 40.55 | 5,897,472 | -0.06(-0.16%) |
Aug 26, 2010 | 41.22 | 41.24 | 40.52 | 40.61 | 5,341,726 | -0.57(-1.38%) |
Aug 25, 2010 | 39.95 | 41.42 | 39.83 | 41.18 | 8,241,109 | +1.06(+2.64%) |
Aug 24, 2010 | 39.34 | 40.17 | 39.00 | 40.12 | 9,227,868 | +0.51(+1.28%) |
Aug 23, 2010 | 39.92 | 40.15 | 39.58 | 39.61 | 3,336,376 | -0.10(-0.25%) |
Aug 20, 2010 | 39.49 | 39.77 | 39.31 | 39.72 | 4,013,642 | +0.02(+0.05%) |
Aug 19, 2010 | 40.00 | 40.14 | 39.41 | 39.69 | 4,082,972 | -0.48(-1.20%) |
Aug 18, 2010 | 39.87 | 40.40 | 39.68 | 40.18 | 4,031,643 | -0.11(-0.27%) |
Aug 17, 2010 | 40.05 | 40.62 | 39.96 | 40.29 | 3,661,030 | +0.33(+0.83%) |
Aug 16, 2010 | 39.79 | 40.05 | 39.69 | 39.95 | 3,319,608 | +0.04(+0.11%) |
Aug 13, 2010 | 39.98 | 40.20 | 39.73 | 39.91 | 3,146,771 | -0.26(-0.65%) |
Aug 12, 2010 | 40.04 | 40.38 | 39.95 | 40.17 | 4,530,272 | -0.14(-0.36%) |
Aug 11, 2010 | 40.78 | 40.86 | 40.27 | 40.31 | 3,946,169 | -0.80(-1.95%) |
Aug 10, 2010 | 40.98 | 41.36 | 40.86 | 41.12 | 3,372,538 | -0.13(-0.31%) |
Aug 09, 2010 | 40.80 | 41.48 | 40.80 | 41.24 | 3,314,698 | +0.45(+1.10%) |
Aug 06, 2010 | 40.59 | 40.87 | 40.23 | 40.80 | 4,199,513 | +0.06(+0.14%) |
Aug 05, 2010 | 40.94 | 40.94 | 40.31 | 40.74 | 6,039,925 | -0.68(-1.64%) |
Aug 04, 2010 | 40.76 | 41.57 | 40.58 | 41.42 | 6,048,641 | +0.76(+1.87%) |
Aug 03, 2010 | 40.71 | 40.92 | 40.53 | 40.66 | 4,515,913 | -0.21(-0.51%) |
Aug 02, 2010 | 41.02 | 41.22 | 40.81 | 40.87 | 5,036,912 | +0.09(+0.23%) |
Jul 30, 2010 | 40.05 | 40.90 | 40.05 | 40.77 | 4,136,415 | +0.36(+0.89%) |
Jul 29, 2010 | 40.79 | 40.98 | 40.10 | 40.41 | 4,784,371 | -0.22(-0.53%) |
Jul 28, 2010 | 41.14 | 41.27 | 40.56 | 40.63 | 4,280,924 | -0.50(-1.22%) |
Jul 27, 2010 | 40.61 | 41.24 | 40.54 | 41.13 | 9,638,984 | +1.08(+2.69%) |
Jul 26, 2010 | 40.11 | 40.26 | 39.87 | 40.05 | 4,860,262 | -0.17(-0.43%) |
Jul 23, 2010 | 39.54 | 40.26 | 39.38 | 40.23 | 6,822,938 | +0.75(+1.91%) |
Jul 22, 2010 | 38.89 | 39.60 | 38.71 | 39.47 | 7,349,621 | +0.93(+2.41%) |
Jul 21, 2010 | 39.59 | 39.61 | 38.45 | 38.54 | 6,922,922 | -1.06(-2.69%) |
Jul 20, 2010 | 39.09 | 39.61 | 38.90 | 39.61 | 8,823,155 | +0.19(+0.49%) |
Jul 19, 2010 | 39.64 | 39.75 | 39.25 | 39.41 | 4,972,450 | -0.12(-0.29%) |
Jul 16, 2010 | 40.69 | 40.69 | 39.51 | 39.53 | 6,982,648 | -1.13(-2.78%) |
Jul 15, 2010 | 40.53 | 40.69 | 40.15 | 40.66 | 4,102,278 | +0.14(+0.35%) |
Jul 14, 2010 | 40.54 | 40.55 | 40.17 | 40.51 | 4,768,305 | -0.12(-0.28%) |
Jul 13, 2010 | 40.37 | 40.80 | 40.37 | 40.63 | 4,460,854 | +0.42(+1.04%) |
Jul 12, 2010 | 40.30 | 40.57 | 40.07 | 40.21 | 3,678,383 | -0.19(-0.46%) |
Jul 09, 2010 | 40.47 | 40.47 | 39.97 | 40.40 | 5,418,682 | +0.35(+0.86%) |
Jul 08, 2010 | 39.38 | 40.11 | 39.20 | 40.05 | 10,560,715 | +1.02(+2.62%) |
Jul 07, 2010 | 38.65 | 39.06 | 38.40 | 39.03 | 6,694,441 | +0.21(+0.54%) |
Jul 06, 2010 | 39.32 | 39.33 | 38.47 | 38.82 | 4,679,891 | -0.17(-0.42%) |
Jul 02, 2010 | 39.67 | 39.67 | 38.65 | 38.99 | 4,708,479 | -0.48(-1.22%) |