Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.07 | 39.28 | 38.91 | 39.08 | 16,862 | -0.00(-0.01%) |
Sep 29, 2010 | 38.88 | 39.15 | 38.69 | 39.08 | 5,105,430 | +0.20(+0.53%) |
Sep 28, 2010 | 39.31 | 39.31 | 38.87 | 38.88 | 253 | -0.36(-0.92%) |
Sep 27, 2010 | 39.65 | 39.69 | 39.22 | 39.24 | 5,649,437 | -0.44(-1.11%) |
Sep 24, 2010 | 39.90 | 40.00 | 39.65 | 39.67 | 5,803,351 | -0.26(-0.65%) |
Sep 23, 2010 | 39.93 | 40.13 | 39.70 | 39.93 | 451 | -0.17(-0.42%) |
Sep 22, 2010 | 39.97 | 40.28 | 39.95 | 40.10 | 4,935,709 | +0.15(+0.38%) |
Sep 21, 2010 | 40.17 | 40.17 | 39.77 | 39.95 | 6,077,356 | -0.24(-0.60%) |
Sep 20, 2010 | 40.07 | 40.39 | 40.06 | 40.19 | 5,071,523 | +0.32(+0.81%) |
Sep 17, 2010 | 39.87 | 40.20 | 39.85 | 39.87 | 5,350,813 | -0.14(-0.36%) |
Sep 15, 2010 | 39.93 | 40.05 | 39.80 | 40.01 | 3,607,272 | +0.09(+0.23%) |
Sep 14, 2010 | 39.87 | 40.05 | 39.84 | 39.92 | 2,966,770 | -0.02(-0.05%) |
Sep 13, 2010 | 40.03 | 40.16 | 39.84 | 39.94 | 2,441,272 | +0.14(+0.35%) |
Sep 10, 2010 | 39.75 | 39.88 | 39.64 | 39.80 | 2,317,093 | +0.08(+0.21%) |
Sep 09, 2010 | 39.85 | 39.89 | 39.60 | 39.72 | 3,004,426 | +0.02(+0.06%) |
Sep 08, 2010 | 39.46 | 39.95 | 39.35 | 39.69 | 4,567,882 | +0.23(+0.59%) |
Sep 07, 2010 | 39.22 | 39.61 | 39.22 | 39.46 | 1,227 | +0.10(+0.26%) |
Sep 03, 2010 | 39.32 | 39.36 | 38.98 | 39.36 | 3,644,953 | +0.17(+0.44%) |
Sep 02, 2010 | 38.89 | 39.23 | 38.89 | 39.18 | 257 | +0.30(+0.76%) |
Sep 01, 2010 | 38.49 | 38.95 | 38.39 | 38.89 | 5,382,159 | +0.62(+1.63%) |
Aug 31, 2010 | 38.24 | 38.41 | 38.00 | 38.26 | 53,818 | +0.18(+0.47%) |
Aug 30, 2010 | 38.32 | 38.42 | 38.08 | 38.08 | 3,718,993 | -0.25(-0.65%) |
Aug 27, 2010 | 38.33 | 38.35 | 37.91 | 38.33 | 3,340,336 | +0.17(+0.44%) |
Aug 26, 2010 | 38.17 | 38.44 | 38.03 | 38.17 | 168 | -0.18(-0.47%) |
Aug 25, 2010 | 38.41 | 38.59 | 38.19 | 38.35 | 4,708,356 | -0.14(-0.37%) |
Aug 24, 2010 | 38.29 | 38.75 | 38.29 | 38.49 | 928 | -0.14(-0.37%) |
Aug 23, 2010 | 38.68 | 38.87 | 38.62 | 38.63 | 4,188,547 | +0.15(+0.39%) |
Aug 20, 2010 | 38.29 | 38.57 | 38.29 | 38.48 | 3,338,509 | -0.05(-0.12%) |
Aug 19, 2010 | 38.67 | 38.81 | 38.33 | 38.53 | 928 | -0.29(-0.75%) |
Aug 18, 2010 | 38.67 | 38.93 | 38.54 | 38.82 | 5,691,692 | +0.21(+0.55%) |
Aug 17, 2010 | 38.75 | 38.95 | 38.54 | 38.61 | 568 | -0.11(-0.29%) |
Aug 16, 2010 | 38.45 | 38.72 | 38.23 | 38.72 | 4,345,484 | +0.18(+0.46%) |
Aug 13, 2010 | 38.54 | 38.76 | 38.49 | 38.54 | 3,773,127 | -0.25(-0.64%) |
Aug 12, 2010 | 38.47 | 38.85 | 38.38 | 38.79 | 5,647,176 | +0.07(+0.17%) |
Aug 11, 2010 | 38.85 | 39.08 | 38.70 | 38.73 | 938 | -0.29(-0.75%) |
Aug 10, 2010 | 39.02 | 39.40 | 38.96 | 39.02 | 168 | -0.15(-0.39%) |
Aug 09, 2010 | 38.88 | 39.23 | 38.82 | 39.17 | 3,915,807 | +0.34(+0.89%) |
Aug 06, 2010 | 38.83 | 38.83 | 38.36 | 38.83 | 3,403,087 | -0.01(-0.03%) |
Aug 05, 2010 | 38.73 | 38.90 | 38.66 | 38.84 | 3,653,929 | -0.02(-0.05%) |
Aug 04, 2010 | 38.64 | 38.95 | 38.55 | 38.86 | 344 | +0.32(+0.83%) |
Aug 03, 2010 | 38.54 | 38.69 | 38.42 | 38.54 | 4,371,569 | -0.20(-0.51%) |
Aug 02, 2010 | 38.39 | 38.74 | 38.27 | 38.73 | 4,864,514 | +0.60(+1.58%) |
Jul 30, 2010 | 38.13 | 38.26 | 37.82 | 38.13 | 4,839,495 | +0.11(+0.28%) |
Jul 29, 2010 | 38.38 | 38.49 | 37.59 | 38.03 | 4,091,775 | -0.28(-0.73%) |
Jul 28, 2010 | 38.30 | 38.66 | 37.82 | 38.30 | 554 | -0.30(-0.77%) |
Jul 27, 2010 | 38.60 | 38.66 | 37.98 | 38.60 | 741 | +0.46(+1.22%) |
Jul 26, 2010 | 37.98 | 38.17 | 37.72 | 38.14 | 3,322,258 | +0.29(+0.77%) |
Jul 23, 2010 | 37.32 | 38.16 | 37.28 | 37.85 | 5,040,622 | +0.40(+1.08%) |
Jul 22, 2010 | 37.34 | 37.72 | 37.28 | 37.44 | 881 | +0.36(+0.96%) |
Jul 21, 2010 | 37.86 | 37.86 | 36.91 | 37.09 | 4,828,372 | -0.65(-1.72%) |
Jul 20, 2010 | 37.73 | 37.75 | 36.95 | 37.73 | 5,335,859 | +0.49(+1.33%) |
Jul 19, 2010 | 37.11 | 37.26 | 37.01 | 37.24 | 4,559,649 | +0.33(+0.90%) |
Jul 16, 2010 | 36.91 | 37.20 | 36.76 | 36.91 | 4,620,011 | -0.28(-0.75%) |
Jul 15, 2010 | 37.12 | 37.25 | 36.89 | 37.19 | 3,656,907 | +0.12(+0.32%) |
Jul 14, 2010 | 36.96 | 37.14 | 36.89 | 37.07 | 107,114 | -0.02(-0.06%) |
Jul 13, 2010 | 37.13 | 37.23 | 36.93 | 37.09 | 3,025,128 | +0.26(+0.71%) |
Jul 12, 2010 | 36.68 | 36.86 | 36.58 | 36.83 | 3,374,086 | +0.14(+0.37%) |
Jul 09, 2010 | 36.69 | 36.87 | 36.50 | 36.69 | 3,481,462 | -0.12(-0.34%) |
Jul 08, 2010 | 36.63 | 36.82 | 36.57 | 36.82 | 18,397 | +0.37(+1.01%) |
Jul 07, 2010 | 35.87 | 36.51 | 35.68 | 36.45 | 5,145,260 | +0.65(+1.83%) |
Jul 06, 2010 | 36.27 | 36.37 | 35.46 | 35.79 | 2,192 | -0.18(-0.50%) |
Jul 02, 2010 | 35.97 | 36.28 | 35.95 | 35.97 | 3,527,164 | -0.09(-0.25%) |