Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.27 | 44.06 | 41.55 | 42.27 | 2,818,894 | -1.45(-3.31%) |
Sep 29, 2010 | 43.87 | 44.28 | 43.44 | 43.72 | 1,185 | -0.30(-0.68%) |
Sep 28, 2010 | 43.40 | 44.02 | 42.89 | 44.02 | 5,804 | +0.90(+2.09%) |
Sep 27, 2010 | 43.49 | 43.63 | 42.91 | 43.12 | 1,534,662 | -0.28(-0.64%) |
Sep 24, 2010 | 42.98 | 43.95 | 42.88 | 43.40 | 2,816,846 | +0.91(+2.14%) |
Sep 23, 2010 | 42.49 | 42.99 | 41.30 | 42.49 | 166 | +0.60(+1.43%) |
Sep 22, 2010 | 40.36 | 42.08 | 40.26 | 41.89 | 1,778,879 | +1.41(+3.48%) |
Sep 21, 2010 | 41.05 | 41.23 | 40.33 | 40.48 | 1,717,854 | -0.60(-1.46%) |
Sep 20, 2010 | 41.36 | 41.36 | 40.70 | 41.08 | 1,440,147 | +0.03(+0.07%) |
Sep 17, 2010 | 41.05 | 41.12 | 40.34 | 41.05 | 1,403,363 | +0.58(+1.43%) |
Sep 15, 2010 | 40.01 | 40.70 | 39.75 | 40.48 | 1,173,254 | +0.40(+1.00%) |
Sep 14, 2010 | 41.15 | 41.35 | 40.04 | 40.08 | 2,367,882 | -1.44(-3.46%) |
Sep 13, 2010 | 41.03 | 41.61 | 40.82 | 41.51 | 1,222,146 | +0.76(+1.86%) |
Sep 10, 2010 | 40.76 | 41.22 | 40.51 | 40.75 | 1,280,451 | +0.24(+0.60%) |
Sep 09, 2010 | 40.19 | 40.87 | 40.19 | 40.51 | 1,258,870 | +0.55(+1.38%) |
Sep 08, 2010 | 39.32 | 40.26 | 39.30 | 39.96 | 1,157 | +0.76(+1.95%) |
Sep 07, 2010 | 39.69 | 39.69 | 39.11 | 39.20 | 534 | -0.56(-1.42%) |
Sep 03, 2010 | 40.51 | 40.70 | 39.29 | 39.76 | 1,745,191 | +0.00(+0.00%) |
Sep 02, 2010 | 38.55 | 39.87 | 38.45 | 39.76 | 683 | +1.26(+3.29%) |
Sep 01, 2010 | 38.48 | 38.94 | 38.31 | 38.50 | 1,539,309 | +0.65(+1.72%) |
Aug 31, 2010 | 37.82 | 38.04 | 36.61 | 37.85 | 5,038 | +0.64(+1.71%) |
Aug 30, 2010 | 37.33 | 37.71 | 37.18 | 37.21 | 1,335,424 | +0.72(+1.98%) |
Aug 27, 2010 | 37.75 | 37.92 | 36.10 | 36.49 | 1,765,076 | -0.04(-0.12%) |
Aug 26, 2010 | 36.97 | 37.44 | 36.44 | 36.53 | 1,777,240 | -0.66(-1.77%) |
Aug 25, 2010 | 36.62 | 37.38 | 36.44 | 37.19 | 1,402,731 | +0.07(+0.19%) |
Aug 24, 2010 | 37.74 | 37.74 | 36.47 | 37.12 | 268 | -0.84(-2.20%) |
Aug 23, 2010 | 38.75 | 39.07 | 37.95 | 37.95 | 958,432 | -0.37(-0.97%) |
Aug 20, 2010 | 38.55 | 38.61 | 37.91 | 38.33 | 945,407 | -0.31(-0.80%) |
Aug 19, 2010 | 39.08 | 39.08 | 38.10 | 38.63 | 1,207 | -0.49(-1.26%) |
Aug 18, 2010 | 39.30 | 39.35 | 38.76 | 39.13 | 902 | -0.04(-0.09%) |
Aug 17, 2010 | 39.30 | 39.73 | 38.63 | 39.16 | 1,721 | +0.74(+1.93%) |
Aug 16, 2010 | 38.54 | 38.60 | 38.15 | 38.42 | 1,836,480 | -0.14(-0.35%) |
Aug 13, 2010 | 38.55 | 39.02 | 38.35 | 38.55 | 882,474 | -0.16(-0.40%) |
Aug 12, 2010 | 37.12 | 38.99 | 36.87 | 38.71 | 1,975,743 | +0.85(+2.26%) |
Aug 11, 2010 | 38.28 | 38.39 | 37.70 | 37.86 | 3,790 | -1.22(-3.11%) |
Aug 10, 2010 | 38.64 | 40.03 | 38.64 | 39.07 | 2,251,024 | -0.06(-0.16%) |
Aug 09, 2010 | 39.71 | 39.84 | 38.86 | 39.14 | 2,285,715 | -0.46(-1.17%) |
Aug 06, 2010 | 39.60 | 39.74 | 38.60 | 39.60 | 5,186,855 | +0.84(+2.17%) |
Aug 05, 2010 | 36.50 | 39.08 | 36.33 | 38.76 | 5,580,204 | +2.04(+5.56%) |
Aug 04, 2010 | 36.63 | 37.13 | 36.53 | 36.72 | 9,262 | +0.03(+0.08%) |
Aug 03, 2010 | 36.80 | 37.19 | 36.60 | 36.69 | 2,195 | -0.41(-1.09%) |
Aug 02, 2010 | 35.78 | 37.53 | 35.78 | 37.09 | 5,420,923 | +1.77(+5.02%) |
Jul 30, 2010 | 35.32 | 35.75 | 32.85 | 35.32 | 6,212,324 | +2.39(+7.26%) |
Jul 29, 2010 | 34.73 | 34.75 | 32.61 | 32.93 | 21,647 | -5.46(-14.23%) |
Jul 28, 2010 | 38.40 | 39.73 | 38.27 | 38.40 | 161 | -1.32(-3.33%) |
Jul 27, 2010 | 39.72 | 39.81 | 39.16 | 39.72 | 215 | +0.52(+1.32%) |
Jul 26, 2010 | 39.21 | 40.09 | 39.12 | 39.20 | 2,397,993 | +0.01(+0.04%) |
Jul 23, 2010 | 38.36 | 39.31 | 38.36 | 39.19 | 2,242,849 | +0.80(+2.09%) |
Jul 22, 2010 | 38.66 | 39.13 | 38.18 | 38.38 | 3,303,567 | +0.23(+0.62%) |
Jul 21, 2010 | 38.02 | 38.48 | 37.95 | 38.15 | 2,011,795 | +0.15(+0.39%) |
Jul 20, 2010 | 36.79 | 38.09 | 36.79 | 38.00 | 692 | +0.96(+2.59%) |
Jul 19, 2010 | 37.24 | 37.42 | 36.82 | 37.04 | 1,103,730 | +0.06(+0.15%) |
Jul 16, 2010 | 36.98 | 38.57 | 36.89 | 36.98 | 2,438,906 | -1.44(-3.74%) |
Jul 15, 2010 | 38.42 | 38.56 | 37.78 | 38.42 | 2,155,861 | -0.04(-0.11%) |
Jul 14, 2010 | 38.38 | 38.50 | 38.06 | 38.46 | 1,688 | +0.07(+0.19%) |
Jul 13, 2010 | 38.37 | 39.06 | 38.32 | 38.39 | 2,325,548 | -0.20(-0.51%) |
Jul 12, 2010 | 38.40 | 38.65 | 37.99 | 38.59 | 1,301,158 | +0.21(+0.55%) |
Jul 09, 2010 | 38.38 | 38.48 | 37.71 | 38.38 | 1,435,135 | +0.54(+1.43%) |
Jul 08, 2010 | 37.71 | 37.92 | 37.11 | 37.83 | 29,113 | +0.71(+1.92%) |
Jul 07, 2010 | 35.64 | 37.14 | 35.64 | 37.12 | 1,430,633 | +1.51(+4.24%) |
Jul 06, 2010 | 35.60 | 36.24 | 35.27 | 35.62 | 1,145,942 | +0.20(+0.56%) |
Jul 02, 2010 | 35.42 | 35.93 | 35.19 | 35.42 | 1,171,046 | -0.02(-0.06%) |