Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.70 | 43.85 | 43.18 | 43.43 | 5,678 | -0.03(-0.07%) |
Sep 29, 2010 | 43.15 | 43.53 | 43.15 | 43.45 | 7,710 | +0.36(+0.84%) |
Sep 28, 2010 | 42.99 | 43.11 | 42.28 | 43.09 | 41,354 | +0.18(+0.43%) |
Sep 27, 2010 | 43.12 | 43.13 | 42.79 | 42.91 | 8,409 | -0.10(-0.24%) |
Sep 24, 2010 | 42.32 | 43.02 | 42.32 | 43.01 | 7,640 | +1.10(+2.62%) |
Sep 23, 2010 | 42.18 | 42.35 | 41.91 | 41.91 | 1,012 | -0.24(-0.56%) |
Sep 22, 2010 | 42.82 | 42.87 | 42.10 | 42.15 | 21,804 | -0.64(-1.50%) |
Sep 21, 2010 | 42.87 | 43.16 | 42.76 | 42.79 | 75,036 | -0.26(-0.60%) |
Sep 20, 2010 | 42.06 | 43.05 | 41.99 | 43.05 | 8,300 | +1.03(+2.45%) |
Sep 17, 2010 | 42.02 | 42.10 | 41.59 | 42.02 | 43,561 | -0.02(-0.05%) |
Sep 15, 2010 | 41.51 | 42.12 | 41.46 | 42.04 | 97,393 | +0.00(+0.01%) |
Sep 14, 2010 | 41.84 | 42.17 | 41.65 | 42.04 | 4,865 | +0.20(+0.48%) |
Sep 13, 2010 | 41.45 | 41.85 | 41.45 | 41.84 | 30,700 | +0.75(+1.81%) |
Sep 10, 2010 | 40.94 | 41.18 | 40.90 | 41.09 | 2,366 | +0.23(+0.55%) |
Sep 09, 2010 | 41.39 | 41.39 | 40.69 | 40.87 | 7,663 | +0.02(+0.04%) |
Sep 08, 2010 | 40.84 | 41.09 | 40.78 | 40.85 | 15,871 | +0.30(+0.74%) |
Sep 07, 2010 | 41.14 | 41.14 | 40.52 | 40.55 | 9,824 | -0.61(-1.48%) |
Sep 03, 2010 | 41.33 | 41.41 | 41.16 | 41.16 | 2,794 | +0.48(+1.17%) |
Sep 02, 2010 | 40.04 | 40.68 | 40.02 | 40.68 | 20,533 | +0.60(+1.49%) |
Sep 01, 2010 | 39.28 | 40.09 | 39.25 | 40.08 | 35,200 | +1.50(+3.88%) |
Aug 31, 2010 | 38.64 | 39.04 | 38.53 | 38.58 | 94,821 | -0.63(-1.61%) |
Aug 30, 2010 | 39.50 | 39.50 | 39.13 | 39.22 | 2,767 | -0.13(-0.33%) |
Aug 27, 2010 | 39.35 | 39.36 | 38.28 | 39.35 | 13,520 | +0.77(+2.01%) |
Aug 26, 2010 | 38.95 | 39.23 | 38.57 | 38.57 | 2,876 | -0.37(-0.96%) |
Aug 25, 2010 | 38.05 | 38.95 | 37.94 | 38.94 | 9,475 | +0.35(+0.91%) |
Aug 24, 2010 | 38.29 | 38.64 | 37.86 | 38.59 | 8,272 | -0.35(-0.91%) |
Aug 23, 2010 | 39.62 | 39.69 | 38.95 | 38.95 | 9,867 | -0.09(-0.23%) |
Aug 20, 2010 | 39.19 | 39.19 | 38.77 | 39.04 | 11,008 | -0.35(-0.88%) |
Aug 19, 2010 | 40.24 | 40.24 | 39.38 | 39.38 | 18,275 | -1.03(-2.55%) |
Aug 18, 2010 | 40.20 | 40.57 | 40.00 | 40.41 | 5,300 | +0.05(+0.13%) |
Aug 17, 2010 | 40.00 | 40.51 | 40.00 | 40.36 | 145,008 | +0.83(+2.11%) |
Aug 16, 2010 | 39.25 | 39.73 | 39.25 | 39.53 | 12,981 | +0.05(+0.12%) |
Aug 13, 2010 | 39.48 | 39.55 | 39.41 | 39.48 | 6,843 | -0.03(-0.07%) |
Aug 12, 2010 | 39.34 | 39.80 | 38.98 | 39.51 | 10,533 | -0.44(-1.09%) |
Aug 11, 2010 | 40.60 | 40.64 | 39.93 | 39.95 | 14,356 | -1.64(-3.95%) |
Aug 10, 2010 | 41.74 | 41.74 | 41.24 | 41.59 | 5,567 | -0.60(-1.41%) |
Aug 09, 2010 | 42.03 | 42.19 | 41.97 | 42.19 | 4,319 | +0.92(+2.23%) |
Aug 06, 2010 | 41.27 | 41.45 | 41.06 | 41.27 | 6,723 | -0.79(-1.89%) |
Aug 05, 2010 | 42.12 | 42.16 | 41.95 | 42.06 | 2,064 | -0.26(-0.62%) |
Aug 04, 2010 | 42.09 | 42.32 | 42.09 | 42.32 | 2,600 | +0.27(+0.64%) |
Aug 03, 2010 | 42.00 | 42.40 | 41.67 | 42.05 | 47,110 | -0.32(-0.76%) |
Aug 02, 2010 | 42.19 | 42.37 | 42.04 | 42.37 | 13,832 | +0.68(+1.63%) |
Jul 30, 2010 | 41.70 | 41.70 | 40.87 | 41.70 | 13,221 | +0.61(+1.49%) |
Jul 29, 2010 | 41.91 | 41.96 | 41.08 | 41.08 | 1,995 | -0.55(-1.31%) |
Jul 28, 2010 | 42.33 | 42.33 | 41.63 | 41.63 | 3,959 | -0.69(-1.64%) |
Jul 27, 2010 | 42.89 | 42.92 | 42.12 | 42.32 | 6,686 | -0.19(-0.44%) |
Jul 26, 2010 | 41.72 | 42.52 | 41.61 | 42.51 | 12,543 | +1.01(+2.43%) |
Jul 23, 2010 | 40.50 | 41.51 | 40.45 | 41.50 | 30,462 | +0.99(+2.44%) |
Jul 22, 2010 | 39.92 | 40.83 | 39.92 | 40.51 | 37,563 | +0.90(+2.28%) |
Jul 21, 2010 | 40.11 | 40.20 | 39.61 | 39.61 | 2,583 | -0.43(-1.07%) |
Jul 20, 2010 | 38.73 | 40.04 | 38.73 | 40.04 | 4,173 | +0.77(+1.96%) |
Jul 19, 2010 | 39.34 | 39.42 | 38.84 | 39.27 | 12,698 | +0.06(+0.15%) |
Jul 16, 2010 | 39.21 | 40.40 | 39.13 | 39.21 | 61,105 | -1.55(-3.81%) |
Jul 15, 2010 | 40.88 | 40.88 | 40.24 | 40.76 | 9,129 | -0.20(-0.48%) |
Jul 14, 2010 | 41.04 | 41.04 | 40.76 | 40.96 | 1,060 | -0.14(-0.33%) |
Jul 13, 2010 | 40.45 | 41.15 | 40.45 | 41.09 | 80,469 | +1.21(+3.04%) |
Jul 12, 2010 | 40.16 | 40.16 | 39.65 | 39.88 | 1,879 | -0.20(-0.51%) |
Jul 09, 2010 | 40.08 | 40.10 | 39.82 | 40.08 | 4,607 | +0.91(+2.32%) |
Jul 08, 2010 | 39.35 | 39.48 | 39.17 | 39.17 | 1,395 | +0.11(+0.27%) |
Jul 07, 2010 | 37.83 | 39.07 | 37.83 | 39.07 | 3,578 | +1.53(+4.07%) |
Jul 06, 2010 | 38.91 | 38.91 | 37.54 | 37.54 | 14,669 | -0.74(-1.93%) |
Jul 02, 2010 | 38.28 | 38.83 | 38.06 | 38.28 | 13,723 | -0.38(-0.97%) |