Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 47.43 | 48.10 | 47.01 | 47.44 | 95,306 | -0.13(-0.28%) |
Sep 29, 2010 | 47.25 | 47.81 | 47.11 | 47.57 | 9,852 | +0.23(+0.49%) |
Sep 28, 2010 | 47.08 | 47.52 | 46.57 | 47.33 | 12,394 | +0.47(+1.00%) |
Sep 27, 2010 | 46.99 | 47.18 | 46.86 | 46.87 | 14,320,081 | -0.02(-0.05%) |
Sep 24, 2010 | 46.39 | 46.99 | 46.06 | 46.89 | 14,121,639 | +0.92(+2.01%) |
Sep 23, 2010 | 45.96 | 46.45 | 45.74 | 45.96 | 5,578 | -0.42(-0.90%) |
Sep 22, 2010 | 46.78 | 47.05 | 46.37 | 46.38 | 11,572,153 | -0.29(-0.63%) |
Sep 21, 2010 | 46.84 | 46.95 | 46.29 | 46.67 | 14,692,589 | -0.09(-0.19%) |
Sep 20, 2010 | 45.96 | 46.90 | 45.92 | 46.76 | 13,218,360 | +0.84(+1.84%) |
Sep 17, 2010 | 45.92 | 46.66 | 45.79 | 45.92 | 21,075,894 | -0.44(-0.95%) |
Sep 15, 2010 | 46.27 | 46.43 | 45.95 | 46.36 | 12,372,066 | -0.18(-0.38%) |
Sep 14, 2010 | 46.38 | 46.81 | 46.34 | 46.53 | 19,983 | +0.15(+0.33%) |
Sep 13, 2010 | 46.45 | 46.53 | 46.04 | 46.38 | 14,671,566 | +0.25(+0.55%) |
Sep 10, 2010 | 45.84 | 46.13 | 45.61 | 46.13 | 14,053,429 | +0.85(+1.89%) |
Sep 09, 2010 | 45.58 | 45.81 | 45.22 | 45.27 | 854 | +0.06(+0.14%) |
Sep 08, 2010 | 45.16 | 45.58 | 45.10 | 45.21 | 185,724 | +0.12(+0.26%) |
Sep 07, 2010 | 45.46 | 45.60 | 45.05 | 45.09 | 32,439 | -0.56(-1.22%) |
Sep 03, 2010 | 45.29 | 45.65 | 45.29 | 45.65 | 12,298,576 | +0.32(+0.71%) |
Sep 02, 2010 | 44.92 | 45.34 | 44.75 | 45.33 | 19,091 | +0.40(+0.89%) |
Sep 01, 2010 | 44.10 | 45.01 | 44.03 | 44.93 | 17,967,302 | +1.55(+3.56%) |
Aug 31, 2010 | 43.28 | 43.62 | 42.86 | 43.38 | 41,622 | +0.12(+0.28%) |
Aug 30, 2010 | 43.68 | 43.78 | 43.26 | 43.26 | 13,738,110 | -0.59(-1.35%) |
Aug 27, 2010 | 43.53 | 43.92 | 42.68 | 43.85 | 15,018,737 | +0.78(+1.81%) |
Aug 26, 2010 | 43.35 | 43.53 | 42.78 | 43.07 | 18,342 | -0.27(-0.63%) |
Aug 25, 2010 | 42.91 | 43.48 | 42.47 | 43.35 | 344,319 | +0.19(+0.43%) |
Aug 24, 2010 | 43.47 | 43.83 | 43.09 | 43.16 | 105,018 | -0.76(-1.73%) |
Aug 23, 2010 | 44.09 | 44.47 | 43.92 | 43.92 | 17,072,226 | +0.00(+0.00%) |
Aug 20, 2010 | 44.16 | 44.22 | 43.63 | 43.92 | 15,898,872 | -0.46(-1.04%) |
Aug 19, 2010 | 44.90 | 44.96 | 44.19 | 44.38 | 44,542 | -0.70(-1.56%) |
Aug 18, 2010 | 45.42 | 45.49 | 44.79 | 45.09 | 11,444 | -0.43(-0.94%) |
Aug 17, 2010 | 45.40 | 45.70 | 45.11 | 45.51 | 49,183 | +0.46(+1.01%) |
Aug 16, 2010 | 44.71 | 45.13 | 44.28 | 45.06 | 12,563,889 | +0.18(+0.40%) |
Aug 13, 2010 | 44.88 | 45.09 | 44.59 | 44.88 | 12,230,914 | +0.19(+0.43%) |
Aug 12, 2010 | 44.30 | 45.10 | 44.18 | 44.69 | 15,512,419 | -0.03(-0.08%) |
Aug 11, 2010 | 45.21 | 45.21 | 44.66 | 44.72 | 18,265,592 | -0.85(-1.87%) |
Aug 10, 2010 | 45.57 | 46.08 | 45.32 | 45.57 | 172 | -0.40(-0.87%) |
Aug 09, 2010 | 45.98 | 46.05 | 45.73 | 45.97 | 12,098,969 | +0.32(+0.71%) |
Aug 06, 2010 | 45.65 | 45.82 | 45.12 | 45.65 | 15,500,966 | -0.20(-0.43%) |
Aug 05, 2010 | 45.52 | 45.92 | 45.36 | 45.85 | 1,724 | +0.03(+0.06%) |
Aug 04, 2010 | 45.68 | 45.86 | 45.36 | 45.82 | 2,414 | +0.21(+0.46%) |
Aug 03, 2010 | 45.18 | 45.88 | 45.12 | 45.61 | 13,240 | +0.50(+1.11%) |
Aug 02, 2010 | 45.01 | 45.42 | 44.83 | 45.11 | 20,416,894 | +0.92(+2.09%) |
Jul 30, 2010 | 44.19 | 44.28 | 43.42 | 44.19 | 29,247,190 | +0.11(+0.25%) |
Jul 29, 2010 | 44.00 | 44.28 | 43.65 | 44.08 | 10,693 | +0.27(+0.61%) |
Jul 28, 2010 | 43.81 | 43.87 | 43.49 | 43.81 | 6,069 | +0.15(+0.35%) |
Jul 27, 2010 | 43.66 | 43.74 | 43.20 | 43.66 | 11,976 | +0.39(+0.91%) |
Jul 26, 2010 | 42.80 | 43.27 | 42.56 | 43.27 | 11,168,741 | +0.64(+1.50%) |
Jul 23, 2010 | 42.49 | 42.65 | 42.14 | 42.63 | 14,539,629 | +0.05(+0.11%) |
Jul 22, 2010 | 42.21 | 42.91 | 42.08 | 42.58 | 24,195 | +0.74(+1.76%) |
Jul 21, 2010 | 42.52 | 42.65 | 41.50 | 41.85 | 15,597,928 | -0.54(-1.27%) |
Jul 20, 2010 | 42.38 | 42.45 | 41.14 | 42.38 | 15,388,410 | +0.64(+1.53%) |
Jul 19, 2010 | 41.46 | 41.92 | 41.45 | 41.75 | 14,401,834 | +0.29(+0.70%) |
Jul 16, 2010 | 41.46 | 42.23 | 41.31 | 41.46 | 20,800,798 | -0.49(-1.17%) |
Jul 15, 2010 | 42.46 | 42.46 | 41.84 | 41.95 | 18,120,686 | -0.41(-0.96%) |
Jul 14, 2010 | 42.33 | 42.40 | 41.95 | 42.36 | 12,845 | -0.10(-0.25%) |
Jul 13, 2010 | 42.46 | 42.66 | 42.04 | 42.46 | 74,870 | +0.80(+1.92%) |
Jul 12, 2010 | 41.47 | 41.82 | 41.37 | 41.66 | 12,679,774 | +0.01(+0.01%) |
Jul 09, 2010 | 41.65 | 41.75 | 40.62 | 41.65 | 19,644,840 | +0.83(+2.03%) |
Jul 08, 2010 | 40.69 | 40.99 | 40.13 | 40.82 | 7,936 | +0.56(+1.38%) |
Jul 07, 2010 | 39.32 | 40.30 | 39.13 | 40.27 | 27,062,044 | +1.10(+2.80%) |
Jul 06, 2010 | 39.59 | 39.61 | 38.77 | 39.17 | 6,743 | +0.14(+0.37%) |
Jul 02, 2010 | 39.03 | 39.51 | 38.77 | 39.03 | 15,774,057 | -0.02(-0.06%) |