Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.40 | 39.54 | 38.62 | 38.95 | 2,606,626 | -0.24(-0.62%) |
Sep 29, 2010 | 39.37 | 39.32 | 38.93 | 39.19 | 1,870,222 | -0.17(-0.44%) |
Sep 28, 2010 | 39.30 | 39.45 | 38.74 | 39.37 | 2,251,641 | +0.21(+0.52%) |
Sep 27, 2010 | 39.38 | 39.40 | 39.07 | 39.16 | 2,648,957 | -0.11(-0.28%) |
Sep 24, 2010 | 38.99 | 39.31 | 38.92 | 39.27 | 2,670,116 | +0.96(+2.49%) |
Sep 23, 2010 | 38.23 | 38.62 | 38.11 | 38.32 | 2,241,061 | -0.09(-0.25%) |
Sep 22, 2010 | 38.74 | 38.85 | 38.24 | 38.41 | 4,063,858 | -0.21(-0.55%) |
Sep 21, 2010 | 38.71 | 38.90 | 38.23 | 38.63 | 2,263,924 | +0.22(+0.58%) |
Sep 20, 2010 | 37.97 | 38.48 | 37.84 | 38.40 | 1,322,164 | +0.38(+1.00%) |
Sep 17, 2010 | 38.03 | 38.40 | 37.94 | 38.03 | 1,519,799 | +0.43(+1.13%) |
Sep 15, 2010 | 37.44 | 37.70 | 37.29 | 37.60 | 1,271,107 | +0.02(+0.04%) |
Sep 14, 2010 | 37.38 | 37.86 | 37.19 | 37.58 | 3,382,342 | +0.92(+2.50%) |
Sep 13, 2010 | 36.48 | 36.71 | 36.38 | 36.67 | 1,418,610 | +0.74(+2.07%) |
Sep 10, 2010 | 35.94 | 36.13 | 35.86 | 35.92 | 1,678,925 | -0.27(-0.74%) |
Sep 09, 2010 | 36.52 | 36.66 | 36.12 | 36.19 | 2,457,130 | +0.65(+1.82%) |
Sep 08, 2010 | 35.52 | 35.81 | 35.51 | 35.55 | 1,429,770 | +0.15(+0.42%) |
Sep 07, 2010 | 36.26 | 35.73 | 35.29 | 35.40 | 2,067,425 | -0.86(-2.37%) |
Sep 03, 2010 | 36.36 | 36.45 | 36.06 | 36.26 | 1,762,571 | +0.48(+1.35%) |
Sep 02, 2010 | 35.93 | 35.96 | 35.60 | 35.77 | 159 | +0.45(+1.27%) |
Sep 01, 2010 | 35.21 | 35.60 | 35.14 | 35.32 | 1,981,546 | +0.92(+2.66%) |
Aug 31, 2010 | 34.39 | 34.66 | 34.28 | 34.41 | 4,095 | -0.16(-0.46%) |
Aug 30, 2010 | 34.81 | 34.87 | 34.55 | 34.57 | 1,006,511 | -0.32(-0.93%) |
Aug 27, 2010 | 35.12 | 35.17 | 34.26 | 34.89 | 1,840,100 | -0.11(-0.33%) |
Aug 26, 2010 | 35.00 | 35.17 | 34.68 | 35.00 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.53 | 34.97 | 34.41 | 34.83 | 1,785,197 | +0.15(+0.43%) |
Aug 24, 2010 | 34.93 | 35.04 | 34.56 | 34.68 | 2,500,294 | -0.51(-1.44%) |
Aug 23, 2010 | 35.48 | 35.72 | 35.15 | 35.18 | 1,359,707 | -0.15(-0.42%) |
Aug 20, 2010 | 35.09 | 35.34 | 34.98 | 35.33 | 1,112,382 | -0.20(-0.56%) |
Aug 19, 2010 | 36.18 | 36.27 | 35.40 | 35.53 | 1,566,385 | -0.52(-1.45%) |
Aug 18, 2010 | 36.07 | 36.23 | 35.72 | 36.05 | 1,419,024 | +0.24(+0.66%) |
Aug 17, 2010 | 36.01 | 36.04 | 35.70 | 35.81 | 1,640,130 | +0.57(+1.61%) |
Aug 16, 2010 | 35.15 | 35.47 | 35.06 | 35.25 | 1,158,470 | +0.15(+0.43%) |
Aug 13, 2010 | 35.09 | 35.47 | 35.07 | 35.09 | 974,682 | -0.34(-0.96%) |
Aug 12, 2010 | 35.24 | 35.56 | 35.18 | 35.43 | 1,589,838 | -0.28(-0.77%) |
Aug 11, 2010 | 35.87 | 35.89 | 35.52 | 35.71 | 2,531 | -1.07(-2.92%) |
Aug 10, 2010 | 36.79 | 37.28 | 36.56 | 36.79 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.28 | 37.32 | 37.03 | 37.21 | 1,075,116 | +0.32(+0.88%) |
Aug 06, 2010 | 36.89 | 37.17 | 36.64 | 36.89 | 2,686,819 | -0.11(-0.30%) |
Aug 05, 2010 | 36.88 | 37.05 | 36.71 | 37.00 | 2,153,387 | +0.29(+0.80%) |
Aug 04, 2010 | 36.97 | 37.05 | 36.65 | 36.71 | 1,773,965 | +0.11(+0.30%) |
Aug 03, 2010 | 36.76 | 36.68 | 36.38 | 36.60 | 2,887,169 | -0.17(-0.45%) |
Aug 02, 2010 | 36.54 | 36.92 | 36.48 | 36.76 | 2,724,038 | +0.53(+1.46%) |
Jul 30, 2010 | 36.23 | 36.31 | 35.80 | 36.23 | 3,892,495 | -0.57(-1.55%) |
Jul 29, 2010 | 37.03 | 37.22 | 36.46 | 36.80 | 2,314,928 | -0.02(-0.06%) |
Jul 28, 2010 | 36.93 | 37.04 | 36.69 | 36.82 | 1,855,898 | -0.55(-1.48%) |
Jul 27, 2010 | 38.40 | 37.54 | 37.05 | 37.38 | 5,066,038 | -1.02(-2.65%) |
Jul 26, 2010 | 38.05 | 38.45 | 37.89 | 38.40 | 2,359,819 | +0.07(+0.19%) |
Jul 23, 2010 | 37.71 | 38.36 | 37.58 | 38.33 | 2,027,190 | +0.41(+1.08%) |
Jul 22, 2010 | 37.47 | 38.06 | 37.47 | 37.91 | 2,068,833 | +0.81(+2.19%) |
Jul 21, 2010 | 37.28 | 37.56 | 36.88 | 37.10 | 1,936,695 | -0.73(-1.92%) |
Jul 20, 2010 | 37.15 | 37.83 | 37.13 | 37.83 | 2,763,797 | -0.28(-0.75%) |
Jul 19, 2010 | 38.29 | 38.40 | 37.96 | 38.11 | 1,593,369 | +0.36(+0.96%) |
Jul 16, 2010 | 37.75 | 38.44 | 37.72 | 37.75 | 1,537,318 | -0.64(-1.67%) |
Jul 15, 2010 | 38.44 | 38.47 | 38.04 | 38.39 | 2,313,805 | +0.43(+1.12%) |
Jul 14, 2010 | 37.80 | 38.16 | 37.71 | 37.96 | 1,648,782 | +0.43(+1.16%) |
Jul 13, 2010 | 37.46 | 37.69 | 37.39 | 37.53 | 1,541,622 | +0.45(+1.21%) |
Jul 12, 2010 | 37.02 | 37.24 | 36.91 | 37.08 | 1,075,601 | -0.17(-0.45%) |
Jul 09, 2010 | 37.24 | 37.30 | 36.87 | 37.24 | 1,066,781 | +0.21(+0.55%) |
Jul 08, 2010 | 36.84 | 37.04 | 36.64 | 37.04 | 2,061,469 | -0.36(-0.95%) |
Jul 07, 2010 | 36.52 | 37.42 | 36.48 | 37.39 | 1,803,395 | +0.96(+2.65%) |
Jul 06, 2010 | 36.22 | 36.65 | 36.10 | 36.43 | 2,467,875 | +0.86(+2.42%) |
Jul 02, 2010 | 35.57 | 35.94 | 35.46 | 35.57 | 2,027,653 | -0.44(-1.23%) |