Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.60 | 42.10 | 41.33 | 41.61 | 115,340 | -0.23(-0.56%) |
Sep 29, 2010 | 41.84 | 42.00 | 41.72 | 41.84 | 11,056 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.92 | 35,229 | +0.27(+0.64%) |
Sep 27, 2010 | 41.73 | 41.85 | 41.58 | 41.65 | 11,448,681 | -0.07(-0.18%) |
Sep 24, 2010 | 41.62 | 41.90 | 41.52 | 41.73 | 18,819,290 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,487,933 | -0.11(-0.26%) |
Sep 22, 2010 | 41.62 | 41.97 | 41.56 | 41.61 | 13,924,398 | +0.02(+0.05%) |
Sep 21, 2010 | 41.54 | 41.79 | 41.50 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.40 | 41.79 | 41.30 | 41.69 | 16,620,616 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.05 | 41.34 | 18,229,104 | +0.35(+0.85%) |
Sep 15, 2010 | 40.74 | 41.06 | 40.62 | 40.99 | 13,569,163 | +0.32(+0.78%) |
Sep 14, 2010 | 40.58 | 40.94 | 40.46 | 40.68 | 20,523 | +0.17(+0.43%) |
Sep 13, 2010 | 40.33 | 40.54 | 40.24 | 40.50 | 15,912,754 | +0.23(+0.57%) |
Sep 10, 2010 | 40.25 | 40.29 | 40.13 | 40.28 | 12,448,154 | +0.11(+0.27%) |
Sep 09, 2010 | 39.88 | 40.31 | 39.79 | 40.17 | 20,766,898 | +0.65(+1.65%) |
Sep 08, 2010 | 39.23 | 39.64 | 39.23 | 39.52 | 155,061 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.60 | 39.37 | 39.42 | 22,813 | -0.15(-0.39%) |
Sep 03, 2010 | 39.52 | 39.62 | 39.28 | 39.57 | 11,218,968 | +0.21(+0.55%) |
Sep 02, 2010 | 39.30 | 39.48 | 39.15 | 39.36 | 7,496 | +0.20(+0.51%) |
Sep 01, 2010 | 38.72 | 39.19 | 38.57 | 39.15 | 17,191,218 | +0.78(+2.03%) |
Aug 31, 2010 | 38.33 | 38.57 | 38.27 | 38.38 | 56,393 | -0.19(-0.50%) |
Aug 30, 2010 | 38.68 | 38.81 | 38.45 | 38.57 | 14,292,802 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.87 | 38.27 | 38.38 | 17,387,348 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.73 | 38.44 | 38.48 | 23,257 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.72 | 38.48 | 38.57 | 6,136 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.49 | 38.59 | 147,027 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.48 | 39.12 | 39.16 | 13,293,226 | +0.09(+0.22%) |
Aug 20, 2010 | 39.05 | 39.19 | 38.91 | 39.07 | 16,966,142 | +0.01(+0.03%) |
Aug 19, 2010 | 39.36 | 39.37 | 38.85 | 39.06 | 64,095 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.27 | 39.48 | 4,359 | +0.09(+0.22%) |
Aug 17, 2010 | 39.20 | 39.57 | 38.91 | 39.39 | 124,932 | +0.80(+2.09%) |
Aug 16, 2010 | 38.58 | 38.66 | 38.23 | 38.59 | 13,125,884 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.91 | 38.62 | 38.68 | 12,852,820 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.65 | 38.93 | 12,388,344 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,549 | -0.63(-1.58%) |
Aug 10, 2010 | 39.54 | 39.79 | 39.18 | 39.54 | 901 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.08 | 39.77 | 39.95 | 10,033,879 | +0.06(+0.15%) |
Aug 06, 2010 | 39.89 | 39.91 | 39.41 | 39.89 | 12,813,986 | +0.13(+0.33%) |
Aug 05, 2010 | 39.60 | 39.84 | 39.59 | 39.75 | 14,433,199 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.87 | 39.40 | 39.74 | 56,302 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.65 | 39.05 | 39.48 | 20,758 | +0.42(+1.07%) |
Aug 02, 2010 | 38.91 | 39.17 | 38.86 | 39.06 | 17,183,466 | +0.42(+1.08%) |
Jul 30, 2010 | 38.64 | 38.82 | 38.10 | 38.64 | 19,519,946 | +0.17(+0.45%) |
Jul 29, 2010 | 38.65 | 38.76 | 38.39 | 38.47 | 11,790 | -0.18(-0.46%) |
Jul 28, 2010 | 38.65 | 38.75 | 38.35 | 38.65 | 4,064 | +0.00(+0.00%) |
Jul 27, 2010 | 38.65 | 38.88 | 38.33 | 38.65 | 14,736 | +0.24(+0.62%) |
Jul 26, 2010 | 38.35 | 38.59 | 38.24 | 38.41 | 17,704,304 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.92 | 38.34 | 22,664,262 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.33 | 37.82 | 37.93 | 15,622 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.83 | 38.00 | 38,642,588 | -0.97(-2.49%) |
Jul 20, 2010 | 38.97 | 39.09 | 38.58 | 38.97 | 33,530,272 | -0.66(-1.66%) |
Jul 19, 2010 | 39.54 | 39.77 | 39.49 | 39.63 | 15,448,835 | +0.09(+0.22%) |
Jul 16, 2010 | 39.54 | 40.04 | 39.41 | 39.54 | 26,412,318 | -0.46(-1.15%) |
Jul 15, 2010 | 40.33 | 40.41 | 39.85 | 40.00 | 19,299,268 | -0.33(-0.81%) |
Jul 14, 2010 | 40.02 | 40.36 | 39.95 | 40.33 | 14,534,398 | +0.08(+0.20%) |
Jul 13, 2010 | 40.25 | 40.55 | 40.21 | 40.25 | 39,152 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,230,915 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.17 | 40.27 | 18,301,042 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.34 | 40.83 | 120,579 | +0.51(+1.27%) |
Jul 07, 2010 | 39.47 | 40.38 | 39.27 | 40.32 | 25,976,584 | +1.02(+2.59%) |
Jul 06, 2010 | 39.58 | 39.65 | 39.03 | 39.30 | 12,125 | +0.00(+0.00%) |
Jul 02, 2010 | 39.30 | 39.64 | 39.15 | 39.30 | 15,836,745 | +0.24(+0.61%) |