Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.26 | 40.48 | 39.74 | 39.96 | 3,683,610 | -0.10(-0.24%) |
Sep 29, 2010 | 40.20 | 40.34 | 39.96 | 40.05 | 2,921,915 | -0.14(-0.36%) |
Sep 28, 2010 | 40.02 | 40.26 | 39.66 | 40.20 | 4,406,470 | +0.31(+0.78%) |
Sep 27, 2010 | 39.99 | 40.16 | 39.83 | 39.89 | 1,975,696 | -0.20(-0.49%) |
Sep 24, 2010 | 40.15 | 40.27 | 39.89 | 40.08 | 2,786,781 | +0.57(+1.43%) |
Sep 23, 2010 | 39.40 | 39.90 | 39.25 | 39.52 | 2,769,520 | -0.07(-0.17%) |
Sep 22, 2010 | 39.58 | 39.83 | 39.38 | 39.59 | 3,333,122 | +0.07(+0.17%) |
Sep 21, 2010 | 39.51 | 39.66 | 39.17 | 39.52 | 3,223,926 | +0.26(+0.65%) |
Sep 20, 2010 | 39.10 | 39.39 | 38.91 | 39.26 | 3,019,157 | +0.38(+0.97%) |
Sep 17, 2010 | 38.89 | 39.21 | 38.69 | 38.89 | 1,755,435 | -0.10(-0.25%) |
Sep 15, 2010 | 38.79 | 39.03 | 38.63 | 38.98 | 2,707,208 | +0.11(+0.29%) |
Sep 14, 2010 | 38.50 | 39.02 | 38.37 | 38.87 | 3,102,925 | +0.26(+0.66%) |
Sep 13, 2010 | 38.66 | 38.73 | 38.38 | 38.61 | 3,692,559 | +0.56(+1.47%) |
Sep 10, 2010 | 37.83 | 38.14 | 37.74 | 38.06 | 2,436,924 | +0.37(+0.98%) |
Sep 09, 2010 | 38.02 | 38.17 | 37.48 | 37.69 | 2,909,038 | +0.14(+0.38%) |
Sep 08, 2010 | 37.63 | 37.89 | 37.47 | 37.54 | 2,606,493 | +0.14(+0.36%) |
Sep 07, 2010 | 37.75 | 37.83 | 37.36 | 37.41 | 3,838,492 | -0.63(-1.65%) |
Sep 03, 2010 | 37.97 | 38.46 | 37.90 | 38.03 | 3,804,595 | +0.37(+0.98%) |
Sep 02, 2010 | 37.45 | 37.69 | 37.25 | 37.66 | 3,316,924 | +0.32(+0.87%) |
Sep 01, 2010 | 36.82 | 37.52 | 36.62 | 37.34 | 6,386,925 | +1.24(+3.43%) |
Aug 31, 2010 | 36.10 | 36.29 | 35.77 | 36.10 | 8,885 | +0.05(+0.15%) |
Aug 30, 2010 | 36.62 | 36.67 | 35.97 | 36.05 | 3,614,902 | -0.06(-0.17%) |
Aug 27, 2010 | 36.10 | 36.85 | 35.88 | 36.11 | 3,864,322 | -0.39(-1.07%) |
Aug 26, 2010 | 36.50 | 36.92 | 35.91 | 36.50 | 1,989 | -0.06(-0.17%) |
Aug 25, 2010 | 36.22 | 36.63 | 35.66 | 36.56 | 8,479,937 | +0.02(+0.04%) |
Aug 24, 2010 | 36.90 | 37.05 | 36.42 | 36.55 | 5,746,752 | -0.95(-2.53%) |
Aug 23, 2010 | 38.15 | 38.33 | 37.40 | 37.50 | 3,636,588 | -0.59(-1.54%) |
Aug 20, 2010 | 37.98 | 38.19 | 37.78 | 38.09 | 1,712,403 | -0.09(-0.24%) |
Aug 19, 2010 | 38.70 | 38.70 | 37.79 | 38.18 | 4,551,711 | -0.44(-1.13%) |
Aug 18, 2010 | 38.56 | 38.77 | 38.29 | 38.61 | 3,240,090 | +0.16(+0.41%) |
Aug 17, 2010 | 38.82 | 38.83 | 38.43 | 38.46 | 21,219 | +0.29(+0.77%) |
Aug 16, 2010 | 37.84 | 38.28 | 37.51 | 38.16 | 1,864,069 | +0.28(+0.74%) |
Aug 13, 2010 | 37.88 | 38.15 | 37.79 | 37.88 | 2,361,149 | -0.02(-0.04%) |
Aug 12, 2010 | 37.09 | 38.00 | 37.09 | 37.90 | 4,928,470 | +0.16(+0.42%) |
Aug 11, 2010 | 38.20 | 38.24 | 37.72 | 37.74 | 4,121,044 | -0.89(-2.30%) |
Aug 10, 2010 | 38.65 | 39.09 | 38.46 | 38.63 | 530 | -0.44(-1.14%) |
Aug 09, 2010 | 39.39 | 39.39 | 38.88 | 39.07 | 3,401,317 | +0.00(+0.00%) |
Aug 06, 2010 | 39.07 | 39.30 | 38.79 | 39.07 | 4,119,667 | -0.37(-0.94%) |
Aug 05, 2010 | 39.21 | 39.62 | 39.21 | 39.44 | 1,847,274 | -0.04(-0.10%) |
Aug 04, 2010 | 39.35 | 39.64 | 39.17 | 39.48 | 2,413,477 | +0.29(+0.75%) |
Aug 03, 2010 | 39.12 | 39.33 | 38.79 | 39.19 | 4,797,100 | -0.01(-0.02%) |
Aug 02, 2010 | 39.13 | 39.31 | 38.81 | 39.19 | 3,504,307 | +0.77(+2.00%) |
Jul 30, 2010 | 38.43 | 38.60 | 37.91 | 38.43 | 3,314,051 | +0.03(+0.08%) |
Jul 29, 2010 | 38.95 | 39.04 | 38.09 | 38.40 | 2,945,125 | -0.17(-0.45%) |
Jul 28, 2010 | 38.56 | 38.85 | 38.29 | 38.57 | 3,204,371 | -0.21(-0.54%) |
Jul 27, 2010 | 39.30 | 39.38 | 38.55 | 38.78 | 4,619,365 | -0.20(-0.50%) |
Jul 26, 2010 | 38.79 | 39.11 | 38.63 | 38.98 | 2,729,424 | +0.28(+0.72%) |
Jul 23, 2010 | 38.40 | 38.74 | 38.14 | 38.70 | 2,613,833 | +0.23(+0.61%) |
Jul 22, 2010 | 38.04 | 38.52 | 37.81 | 38.46 | 3,537,788 | +1.04(+2.78%) |
Jul 21, 2010 | 37.72 | 38.01 | 37.26 | 37.42 | 3,093,532 | -0.23(-0.62%) |
Jul 20, 2010 | 36.64 | 37.70 | 36.49 | 37.66 | 5,586,218 | +0.60(+1.63%) |
Jul 19, 2010 | 37.13 | 37.28 | 36.83 | 37.05 | 2,557,945 | +0.11(+0.31%) |
Jul 16, 2010 | 36.94 | 37.82 | 36.80 | 36.94 | 3,028,383 | -0.77(-2.04%) |
Jul 15, 2010 | 38.19 | 38.24 | 37.59 | 37.71 | 2,007,383 | -0.47(-1.22%) |
Jul 14, 2010 | 37.91 | 38.30 | 37.75 | 38.18 | 3,029,402 | +0.14(+0.36%) |
Jul 13, 2010 | 37.81 | 38.15 | 37.60 | 38.04 | 2,970,937 | +0.83(+2.23%) |
Jul 12, 2010 | 37.36 | 37.75 | 37.14 | 37.21 | 1,963,238 | -0.46(-1.22%) |
Jul 09, 2010 | 37.67 | 37.73 | 37.23 | 37.67 | 3,783,393 | +0.15(+0.40%) |
Jul 08, 2010 | 37.75 | 37.85 | 37.04 | 37.52 | 3,228,466 | +0.22(+0.59%) |
Jul 07, 2010 | 36.59 | 37.35 | 36.46 | 37.30 | 3,291,319 | +0.78(+2.15%) |
Jul 06, 2010 | 36.86 | 37.19 | 36.18 | 36.52 | 4,726,630 | +0.66(+1.83%) |
Jul 02, 2010 | 35.86 | 36.22 | 35.61 | 35.86 | 4,501,981 | -0.13(-0.36%) |