Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.51 | 43.95 | 43.13 | 43.84 | 5,110 | +0.74(+1.72%) |
Sep 29, 2010 | 43.16 | 43.35 | 43.01 | 43.10 | 255,181 | -0.28(-0.64%) |
Sep 28, 2010 | 43.39 | 43.49 | 42.99 | 43.37 | 281,463 | +0.23(+0.53%) |
Sep 27, 2010 | 43.29 | 43.35 | 43.10 | 43.14 | 232,125 | -0.06(-0.13%) |
Sep 24, 2010 | 43.00 | 43.43 | 42.90 | 43.20 | 232,166 | +0.58(+1.37%) |
Sep 23, 2010 | 42.95 | 43.36 | 42.59 | 42.62 | 251,205 | -0.70(-1.62%) |
Sep 22, 2010 | 42.98 | 43.40 | 42.85 | 43.32 | 377,770 | +0.29(+0.67%) |
Sep 21, 2010 | 43.56 | 43.70 | 42.96 | 43.03 | 360,724 | -0.46(-1.06%) |
Sep 20, 2010 | 42.87 | 43.55 | 42.54 | 43.49 | 193,865 | +0.82(+1.93%) |
Sep 17, 2010 | 42.66 | 43.31 | 42.62 | 42.66 | 444,349 | -0.72(-1.66%) |
Sep 15, 2010 | 43.15 | 43.56 | 42.96 | 43.38 | 215,093 | +0.22(+0.51%) |
Sep 14, 2010 | 43.45 | 43.64 | 42.89 | 43.16 | 4,142 | -0.31(-0.71%) |
Sep 13, 2010 | 43.39 | 43.62 | 43.22 | 43.47 | 181,905 | +0.46(+1.07%) |
Sep 10, 2010 | 43.16 | 43.24 | 42.81 | 43.01 | 181,038 | -0.10(-0.22%) |
Sep 09, 2010 | 43.58 | 44.32 | 42.97 | 43.11 | 137,934 | +0.32(+0.74%) |
Sep 08, 2010 | 42.68 | 43.16 | 42.68 | 42.79 | 252,240 | +0.11(+0.25%) |
Sep 07, 2010 | 42.95 | 43.00 | 42.44 | 42.68 | 280,449 | -0.54(-1.24%) |
Sep 03, 2010 | 42.79 | 43.28 | 42.63 | 43.22 | 233,491 | +0.83(+1.97%) |
Sep 02, 2010 | 42.28 | 42.51 | 41.83 | 42.39 | 325,640 | -0.04(-0.09%) |
Sep 01, 2010 | 41.55 | 42.53 | 41.39 | 42.42 | 265,036 | +1.48(+3.61%) |
Aug 31, 2010 | 40.94 | 41.57 | 40.80 | 40.95 | 5,215 | -0.50(-1.20%) |
Aug 30, 2010 | 41.89 | 42.19 | 41.38 | 41.45 | 437,664 | -0.71(-1.68%) |
Aug 27, 2010 | 40.66 | 42.22 | 40.35 | 42.16 | 433,384 | +1.17(+2.85%) |
Aug 26, 2010 | 41.48 | 41.48 | 40.56 | 40.99 | 361,062 | -0.24(-0.58%) |
Aug 25, 2010 | 40.67 | 41.29 | 40.45 | 41.23 | 291,815 | +0.21(+0.51%) |
Aug 24, 2010 | 40.99 | 41.45 | 40.51 | 41.02 | 408,911 | -0.47(-1.13%) |
Aug 23, 2010 | 41.17 | 41.73 | 41.11 | 41.49 | 613,216 | +0.65(+1.60%) |
Aug 20, 2010 | 41.21 | 41.21 | 40.50 | 40.83 | 224,300 | -0.46(-1.11%) |
Aug 19, 2010 | 41.68 | 41.68 | 40.81 | 41.29 | 306,230 | -0.52(-1.24%) |
Aug 18, 2010 | 42.00 | 42.11 | 41.55 | 41.81 | 236,473 | -0.26(-0.62%) |
Aug 17, 2010 | 42.16 | 42.46 | 42.01 | 42.07 | 256,229 | +0.35(+0.85%) |
Aug 16, 2010 | 41.57 | 41.84 | 41.37 | 41.72 | 182,765 | -0.17(-0.41%) |
Aug 13, 2010 | 41.89 | 42.34 | 41.84 | 41.89 | 213,643 | -0.19(-0.46%) |
Aug 12, 2010 | 41.93 | 42.38 | 41.71 | 42.08 | 230,624 | -0.32(-0.75%) |
Aug 11, 2010 | 42.34 | 43.23 | 42.34 | 42.40 | 289,627 | -1.69(-3.83%) |
Aug 10, 2010 | 43.88 | 44.34 | 43.48 | 44.08 | 344,577 | -0.18(-0.41%) |
Aug 09, 2010 | 44.17 | 44.31 | 43.93 | 44.27 | 198,285 | +0.23(+0.52%) |
Aug 06, 2010 | 44.04 | 44.28 | 43.34 | 44.04 | 224,903 | -0.29(-0.65%) |
Aug 05, 2010 | 43.34 | 44.42 | 43.30 | 44.32 | 409,692 | +0.61(+1.40%) |
Aug 04, 2010 | 43.10 | 43.83 | 42.94 | 43.71 | 274,936 | +0.79(+1.85%) |
Aug 03, 2010 | 43.25 | 43.52 | 42.85 | 42.92 | 353,974 | -0.39(-0.90%) |
Aug 02, 2010 | 43.02 | 43.61 | 42.96 | 43.31 | 476,531 | +0.82(+1.94%) |
Jul 30, 2010 | 42.49 | 42.86 | 42.07 | 42.49 | 527,512 | -0.43(-1.00%) |
Jul 29, 2010 | 43.22 | 43.45 | 42.21 | 42.92 | 505,204 | -1.60(-3.59%) |
Jul 28, 2010 | 44.73 | 44.81 | 44.24 | 44.51 | 325,219 | -0.40(-0.89%) |
Jul 27, 2010 | 45.32 | 45.44 | 44.61 | 44.92 | 341,620 | -0.23(-0.51%) |
Jul 26, 2010 | 44.59 | 45.16 | 44.41 | 45.14 | 384,474 | +0.69(+1.55%) |
Jul 23, 2010 | 44.44 | 44.65 | 44.08 | 44.46 | 426,252 | -0.03(-0.06%) |
Jul 22, 2010 | 43.78 | 44.73 | 43.74 | 44.48 | 276,733 | +1.17(+2.69%) |
Jul 21, 2010 | 44.21 | 44.21 | 43.11 | 43.32 | 247,079 | -0.71(-1.61%) |
Jul 20, 2010 | 42.56 | 44.05 | 42.56 | 44.03 | 305,526 | +0.59(+1.36%) |
Jul 19, 2010 | 43.17 | 43.58 | 42.89 | 43.43 | 193,661 | +0.29(+0.66%) |
Jul 16, 2010 | 43.15 | 44.30 | 43.01 | 43.15 | 401,983 | -1.31(-2.95%) |
Jul 15, 2010 | 44.09 | 44.56 | 43.43 | 44.46 | 325,535 | +0.26(+0.58%) |
Jul 14, 2010 | 43.92 | 44.46 | 43.66 | 44.20 | 354,793 | +0.08(+0.17%) |
Jul 13, 2010 | 43.72 | 44.30 | 43.56 | 44.12 | 325,590 | +0.96(+2.21%) |
Jul 12, 2010 | 43.62 | 43.98 | 43.06 | 43.17 | 304,797 | -0.54(-1.23%) |
Jul 09, 2010 | 43.70 | 43.76 | 43.32 | 43.70 | 288,010 | +0.15(+0.35%) |
Jul 08, 2010 | 43.09 | 43.63 | 42.98 | 43.55 | 3,033 | +0.76(+1.79%) |
Jul 07, 2010 | 41.81 | 42.78 | 41.58 | 42.78 | 531,850 | +1.16(+2.78%) |
Jul 06, 2010 | 41.71 | 42.54 | 41.28 | 41.63 | 1,900 | +0.43(+1.04%) |
Jul 02, 2010 | 41.20 | 41.92 | 41.12 | 41.20 | 436,450 | -0.41(-0.99%) |