Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.35 | 38.51 | 37.47 | 37.85 | 3,121,766 | -0.11(-0.30%) |
Sep 29, 2010 | 38.15 | 38.35 | 37.74 | 37.96 | 2,543,502 | -0.17(-0.43%) |
Sep 28, 2010 | 37.92 | 38.43 | 37.44 | 38.13 | 3,653,166 | +0.36(+0.95%) |
Sep 27, 2010 | 37.90 | 38.15 | 37.67 | 37.77 | 3,277,436 | -0.35(-0.91%) |
Sep 24, 2010 | 38.12 | 38.15 | 37.58 | 38.12 | 4,220,881 | +0.28(+0.74%) |
Sep 23, 2010 | 37.90 | 38.45 | 37.55 | 37.84 | 10,085,063 | +1.18(+3.21%) |
Sep 22, 2010 | 36.79 | 37.18 | 36.33 | 36.66 | 6,902,909 | +0.08(+0.21%) |
Sep 21, 2010 | 36.81 | 36.86 | 36.33 | 36.58 | 4,320,315 | +0.00(+0.00%) |
Sep 20, 2010 | 36.10 | 36.89 | 35.97 | 36.58 | 4,117,402 | +0.75(+2.09%) |
Sep 17, 2010 | 36.39 | 36.39 | 35.74 | 35.83 | 6,418,896 | -0.50(-1.37%) |
Sep 15, 2010 | 35.98 | 36.35 | 35.69 | 36.33 | 2,861,799 | +0.16(+0.45%) |
Sep 14, 2010 | 35.87 | 36.75 | 35.82 | 36.17 | 5,171,096 | +0.29(+0.81%) |
Sep 13, 2010 | 35.29 | 35.89 | 35.22 | 35.88 | 3,343,172 | +0.70(+1.98%) |
Sep 10, 2010 | 34.41 | 35.36 | 34.33 | 35.18 | 3,312,488 | +0.77(+2.23%) |
Sep 09, 2010 | 34.53 | 34.74 | 34.27 | 34.41 | 3,327,438 | +0.21(+0.61%) |
Sep 08, 2010 | 33.90 | 34.37 | 33.79 | 34.20 | 4,525,854 | +0.51(+1.50%) |
Sep 07, 2010 | 33.80 | 33.94 | 33.42 | 33.70 | 2,959,007 | -0.32(-0.95%) |
Sep 03, 2010 | 33.93 | 34.50 | 33.59 | 34.02 | 3,105,147 | +0.46(+1.38%) |
Sep 02, 2010 | 32.46 | 33.61 | 32.40 | 33.56 | 3,612,143 | +1.03(+3.17%) |
Sep 01, 2010 | 31.83 | 32.65 | 31.55 | 32.53 | 3,074,897 | +1.17(+3.72%) |
Aug 31, 2010 | 31.21 | 31.74 | 31.00 | 31.36 | 3,931,340 | +0.01(+0.03%) |
Aug 30, 2010 | 32.17 | 32.31 | 31.34 | 31.35 | 3,302,567 | -0.91(-2.81%) |
Aug 27, 2010 | 32.19 | 32.35 | 31.28 | 32.26 | 4,398,997 | +0.29(+0.90%) |
Aug 26, 2010 | 32.74 | 32.82 | 31.92 | 31.97 | 3,021,036 | -0.66(-2.03%) |
Aug 25, 2010 | 31.88 | 32.82 | 31.75 | 32.63 | 3,915,781 | +0.59(+1.85%) |
Aug 24, 2010 | 33.08 | 33.12 | 32.00 | 32.04 | 5,336,426 | -1.35(-4.05%) |
Aug 23, 2010 | 33.65 | 33.87 | 32.85 | 33.39 | 3,970,703 | -0.03(-0.10%) |
Aug 20, 2010 | 33.53 | 33.55 | 32.79 | 33.43 | 3,609,879 | -0.19(-0.57%) |
Aug 19, 2010 | 33.99 | 34.42 | 33.25 | 33.62 | 5,156,594 | -0.71(-2.08%) |
Aug 18, 2010 | 32.97 | 34.42 | 32.77 | 34.33 | 6,708,502 | +1.18(+3.55%) |
Aug 17, 2010 | 32.65 | 33.59 | 32.46 | 33.16 | 2,785,440 | +0.75(+2.31%) |
Aug 16, 2010 | 32.17 | 32.63 | 32.07 | 32.41 | 2,402,298 | +0.08(+0.24%) |
Aug 13, 2010 | 32.52 | 32.69 | 32.28 | 32.33 | 2,107,876 | -0.41(-1.25%) |
Aug 12, 2010 | 32.13 | 32.93 | 32.09 | 32.74 | 2,479,429 | +0.06(+0.19%) |
Aug 11, 2010 | 33.09 | 33.22 | 32.36 | 32.68 | 3,975,522 | -1.01(-3.00%) |
Aug 10, 2010 | 33.83 | 34.02 | 33.10 | 33.69 | 5,087,594 | -0.53(-1.55%) |
Aug 09, 2010 | 34.13 | 34.44 | 34.03 | 34.22 | 3,899,628 | +0.37(+1.08%) |
Aug 06, 2010 | 33.36 | 33.95 | 33.14 | 33.86 | 2,798,626 | +0.02(+0.05%) |
Aug 05, 2010 | 33.88 | 33.96 | 33.49 | 33.84 | 2,577,328 | -0.21(-0.61%) |
Aug 04, 2010 | 33.63 | 34.18 | 33.60 | 34.05 | 3,719,928 | +0.63(+1.88%) |
Aug 03, 2010 | 34.06 | 34.07 | 33.04 | 33.42 | 2,575,585 | -0.69(-2.02%) |
Aug 02, 2010 | 33.72 | 34.28 | 33.17 | 34.11 | 3,495,661 | +1.08(+3.27%) |
Jul 30, 2010 | 32.10 | 33.18 | 32.10 | 33.03 | 2,881,617 | +0.48(+1.47%) |
Jul 29, 2010 | 33.27 | 33.60 | 32.00 | 32.55 | 4,753,397 | -0.57(-1.71%) |
Jul 28, 2010 | 33.13 | 33.73 | 33.00 | 33.11 | 3,440,416 | +0.00(+0.00%) |
Jul 27, 2010 | 34.56 | 34.71 | 32.93 | 33.11 | 6,092,296 | -1.39(-4.02%) |
Jul 26, 2010 | 33.70 | 34.53 | 33.55 | 34.50 | 2,589,306 | +0.74(+2.20%) |
Jul 23, 2010 | 33.25 | 33.83 | 33.05 | 33.76 | 3,508,468 | +0.39(+1.18%) |
Jul 22, 2010 | 32.48 | 33.70 | 32.48 | 33.37 | 3,646,644 | +1.19(+3.68%) |
Jul 21, 2010 | 32.84 | 32.91 | 32.06 | 32.18 | 3,965,713 | -0.62(-1.89%) |
Jul 20, 2010 | 31.46 | 32.83 | 31.34 | 32.80 | 5,733,863 | +0.77(+2.40%) |
Jul 19, 2010 | 31.54 | 32.16 | 31.37 | 32.03 | 2,794,892 | +0.61(+1.94%) |
Jul 16, 2010 | 32.76 | 33.03 | 31.36 | 31.42 | 4,358,914 | -1.55(-4.71%) |
Jul 15, 2010 | 32.23 | 33.07 | 32.02 | 32.97 | 4,141,060 | +0.46(+1.42%) |
Jul 14, 2010 | 33.34 | 33.44 | 32.36 | 32.51 | 5,683,935 | -0.91(-2.71%) |
Jul 13, 2010 | 32.69 | 33.60 | 32.59 | 33.42 | 3,796,367 | +1.05(+3.26%) |
Jul 12, 2010 | 32.58 | 32.81 | 32.06 | 32.36 | 2,829,344 | -0.29(-0.88%) |
Jul 09, 2010 | 32.37 | 32.83 | 32.15 | 32.65 | 2,907,013 | +0.36(+1.11%) |
Jul 08, 2010 | 32.67 | 32.67 | 31.73 | 32.29 | 4,437,340 | -0.14(-0.43%) |
Jul 07, 2010 | 31.43 | 32.50 | 31.31 | 32.43 | 3,454,415 | +1.04(+3.30%) |
Jul 06, 2010 | 32.15 | 32.76 | 31.15 | 31.40 | 4,199,887 | -0.16(-0.50%) |
Jul 02, 2010 | 32.26 | 32.26 | 31.34 | 31.55 | 4,325,179 | -0.45(-1.42%) |