Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.96 | 47.62 | 46.54 | 46.96 | 96,268 | -0.13(-0.28%) |
Sep 29, 2010 | 46.78 | 47.34 | 46.63 | 47.09 | 9,951 | +0.23(+0.49%) |
Sep 28, 2010 | 46.61 | 47.05 | 46.11 | 46.86 | 12,520 | +0.46(+1.00%) |
Sep 27, 2010 | 46.52 | 46.70 | 46.39 | 46.40 | 14,464,684 | -0.02(-0.05%) |
Sep 24, 2010 | 45.92 | 46.52 | 45.60 | 46.42 | 14,264,238 | +0.92(+2.01%) |
Sep 23, 2010 | 45.51 | 45.99 | 45.28 | 45.51 | 5,635 | -0.41(-0.90%) |
Sep 22, 2010 | 46.31 | 46.58 | 45.91 | 45.92 | 11,689,008 | -0.29(-0.63%) |
Sep 21, 2010 | 46.37 | 46.48 | 45.83 | 46.21 | 14,840,953 | -0.09(-0.19%) |
Sep 20, 2010 | 45.51 | 46.43 | 45.46 | 46.29 | 13,351,838 | +0.83(+1.84%) |
Sep 17, 2010 | 45.46 | 46.19 | 45.33 | 45.46 | 21,288,716 | -0.43(-0.95%) |
Sep 15, 2010 | 45.81 | 45.96 | 45.49 | 45.89 | 12,496,998 | -0.17(-0.38%) |
Sep 14, 2010 | 45.92 | 46.34 | 45.88 | 46.07 | 20,185 | +0.15(+0.33%) |
Sep 13, 2010 | 45.99 | 46.07 | 45.58 | 45.92 | 14,819,719 | +0.25(+0.55%) |
Sep 10, 2010 | 45.38 | 45.67 | 45.16 | 45.67 | 14,195,339 | +0.85(+1.89%) |
Sep 09, 2010 | 45.13 | 45.35 | 44.77 | 44.82 | 862 | +0.06(+0.14%) |
Sep 08, 2010 | 44.71 | 45.12 | 44.65 | 44.76 | 187,599 | +0.12(+0.26%) |
Sep 07, 2010 | 45.01 | 45.14 | 44.60 | 44.64 | 32,767 | -0.55(-1.22%) |
Sep 03, 2010 | 44.84 | 45.19 | 44.84 | 45.19 | 12,422,766 | +0.32(+0.71%) |
Sep 02, 2010 | 44.47 | 44.89 | 44.31 | 44.87 | 19,284 | +0.39(+0.89%) |
Sep 01, 2010 | 43.66 | 44.56 | 43.59 | 44.48 | 18,148,734 | +1.53(+3.56%) |
Aug 31, 2010 | 42.85 | 43.18 | 42.43 | 42.95 | 42,042 | +0.12(+0.28%) |
Aug 30, 2010 | 43.24 | 43.34 | 42.83 | 42.83 | 13,876,836 | -0.59(-1.35%) |
Aug 27, 2010 | 43.09 | 43.48 | 42.25 | 43.41 | 15,170,395 | +0.77(+1.81%) |
Aug 26, 2010 | 42.92 | 43.09 | 42.35 | 42.64 | 18,528 | -0.27(-0.63%) |
Aug 25, 2010 | 42.48 | 43.05 | 42.05 | 42.92 | 347,796 | +0.19(+0.43%) |
Aug 24, 2010 | 43.03 | 43.40 | 42.65 | 42.73 | 106,079 | -0.75(-1.73%) |
Aug 23, 2010 | 43.65 | 44.03 | 43.48 | 43.48 | 17,244,620 | +0.00(+0.00%) |
Aug 20, 2010 | 43.72 | 43.78 | 43.19 | 43.48 | 16,059,418 | -0.46(-1.04%) |
Aug 19, 2010 | 44.45 | 44.51 | 43.74 | 43.94 | 44,992 | -0.70(-1.56%) |
Aug 18, 2010 | 44.97 | 45.04 | 44.35 | 44.64 | 11,560 | -0.42(-0.94%) |
Aug 17, 2010 | 44.94 | 45.24 | 44.66 | 45.06 | 49,679 | +0.45(+1.01%) |
Aug 16, 2010 | 44.26 | 44.68 | 43.84 | 44.61 | 12,690,757 | +0.18(+0.40%) |
Aug 13, 2010 | 44.43 | 44.64 | 44.15 | 44.43 | 12,354,420 | +0.19(+0.43%) |
Aug 12, 2010 | 43.86 | 44.65 | 43.74 | 44.24 | 15,669,062 | -0.03(-0.08%) |
Aug 11, 2010 | 44.76 | 44.76 | 44.21 | 44.27 | 18,450,036 | -0.84(-1.87%) |
Aug 10, 2010 | 45.12 | 45.62 | 44.86 | 45.12 | 174 | -0.40(-0.87%) |
Aug 09, 2010 | 45.52 | 45.59 | 45.27 | 45.51 | 12,221,143 | +0.32(+0.71%) |
Aug 06, 2010 | 45.19 | 45.36 | 44.66 | 45.19 | 15,657,492 | -0.20(-0.43%) |
Aug 05, 2010 | 45.07 | 45.46 | 44.91 | 45.39 | 1,742 | +0.03(+0.06%) |
Aug 04, 2010 | 45.22 | 45.41 | 44.91 | 45.36 | 2,438 | +0.21(+0.46%) |
Aug 03, 2010 | 44.73 | 45.42 | 44.66 | 45.15 | 13,374 | +0.49(+1.11%) |
Aug 02, 2010 | 44.56 | 44.96 | 44.38 | 44.66 | 20,623,062 | +0.91(+2.09%) |
Jul 30, 2010 | 43.75 | 43.84 | 42.99 | 43.75 | 29,542,524 | +0.11(+0.25%) |
Jul 29, 2010 | 43.56 | 43.84 | 43.21 | 43.64 | 10,801 | +0.26(+0.61%) |
Jul 28, 2010 | 43.37 | 43.43 | 43.06 | 43.37 | 6,130 | +0.15(+0.35%) |
Jul 27, 2010 | 43.22 | 43.30 | 42.76 | 43.22 | 12,097 | +0.39(+0.91%) |
Jul 26, 2010 | 42.37 | 42.83 | 42.14 | 42.83 | 11,281,521 | +0.63(+1.50%) |
Jul 23, 2010 | 42.06 | 42.22 | 41.71 | 42.20 | 14,686,448 | +0.05(+0.11%) |
Jul 22, 2010 | 41.79 | 42.48 | 41.66 | 42.16 | 24,439 | +0.73(+1.76%) |
Jul 21, 2010 | 42.09 | 42.22 | 41.08 | 41.43 | 15,755,433 | -0.53(-1.27%) |
Jul 20, 2010 | 41.96 | 42.02 | 40.73 | 41.96 | 15,543,799 | +0.63(+1.53%) |
Jul 19, 2010 | 41.04 | 41.50 | 41.04 | 41.33 | 14,547,261 | +0.29(+0.70%) |
Jul 16, 2010 | 41.04 | 41.81 | 40.90 | 41.04 | 21,010,840 | -0.49(-1.18%) |
Jul 15, 2010 | 42.04 | 42.04 | 41.42 | 41.53 | 18,303,666 | -0.40(-0.96%) |
Jul 14, 2010 | 41.91 | 41.97 | 41.53 | 41.93 | 12,975 | -0.10(-0.25%) |
Jul 13, 2010 | 42.04 | 42.24 | 41.62 | 42.04 | 75,626 | +0.79(+1.92%) |
Jul 12, 2010 | 41.06 | 41.40 | 40.96 | 41.24 | 12,807,812 | +0.01(+0.01%) |
Jul 09, 2010 | 41.24 | 41.33 | 40.21 | 41.24 | 19,843,210 | +0.82(+2.03%) |
Jul 08, 2010 | 40.28 | 40.58 | 39.73 | 40.42 | 8,017 | +0.55(+1.38%) |
Jul 07, 2010 | 38.93 | 39.89 | 38.74 | 39.87 | 27,335,312 | +1.08(+2.80%) |
Jul 06, 2010 | 39.19 | 39.22 | 38.38 | 38.78 | 6,811 | +0.14(+0.37%) |
Jul 02, 2010 | 38.64 | 39.12 | 38.38 | 38.64 | 15,933,342 | -0.02(-0.06%) |