Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.61 | 39.96 | 39.33 | 39.62 | 79,190 | +0.13(+0.32%) |
Sep 29, 2010 | 39.82 | 39.83 | 39.31 | 39.49 | 2,234 | -0.35(-0.87%) |
Sep 28, 2010 | 39.62 | 39.96 | 39.27 | 39.84 | 2,525 | +0.25(+0.64%) |
Sep 27, 2010 | 40.03 | 39.98 | 39.58 | 39.59 | 11,702,143 | -0.44(-1.11%) |
Sep 24, 2010 | 39.93 | 40.26 | 39.85 | 40.03 | 13,198,160 | +0.32(+0.80%) |
Sep 23, 2010 | 39.71 | 39.91 | 39.62 | 39.71 | 9,849,264 | -0.13(-0.32%) |
Sep 22, 2010 | 39.61 | 39.97 | 39.56 | 39.84 | 13,385,345 | +0.19(+0.47%) |
Sep 21, 2010 | 39.61 | 39.94 | 39.47 | 39.65 | 1,080 | +0.02(+0.06%) |
Sep 20, 2010 | 39.30 | 39.73 | 39.30 | 39.63 | 12,512,022 | +0.39(+1.00%) |
Sep 17, 2010 | 39.24 | 39.47 | 39.14 | 39.24 | 28,101,064 | +0.11(+0.28%) |
Sep 15, 2010 | 38.84 | 39.30 | 38.79 | 39.13 | 13,777,619 | +0.15(+0.38%) |
Sep 14, 2010 | 38.61 | 39.25 | 38.60 | 38.98 | 810 | +0.33(+0.86%) |
Sep 13, 2010 | 38.67 | 38.84 | 38.50 | 38.65 | 10,629,662 | +0.18(+0.46%) |
Sep 10, 2010 | 38.42 | 38.54 | 38.28 | 38.47 | 11,025,381 | +0.04(+0.12%) |
Sep 09, 2010 | 38.53 | 38.56 | 38.37 | 38.42 | 9,848,344 | +0.06(+0.15%) |
Sep 08, 2010 | 38.41 | 38.48 | 38.13 | 38.36 | 15,968 | -0.02(-0.06%) |
Sep 07, 2010 | 38.54 | 38.90 | 38.37 | 38.39 | 48,121 | +3.60(+10.34%) |
Sep 06, 2010 | 41.45 | 41.45 | 33.31 | 34.79 | 945 | -3.73(-9.68%) |
Sep 03, 2010 | 38.39 | 38.56 | 38.16 | 38.52 | 12,989,432 | +0.21(+0.54%) |
Sep 02, 2010 | 37.84 | 38.35 | 37.84 | 38.31 | 2,795 | +0.40(+1.05%) |
Sep 01, 2010 | 37.37 | 38.07 | 37.35 | 37.91 | 18,146,028 | +0.74(+1.99%) |
Aug 31, 2010 | 37.31 | 37.82 | 37.10 | 37.17 | 103,618 | -0.28(-0.75%) |
Aug 30, 2010 | 37.76 | 37.93 | 37.40 | 37.45 | 11,508,796 | -0.26(-0.69%) |
Aug 27, 2010 | 37.71 | 37.93 | 37.54 | 37.71 | 16,124,427 | -0.13(-0.35%) |
Aug 26, 2010 | 37.90 | 38.21 | 37.56 | 37.85 | 21,371 | -0.31(-0.81%) |
Aug 25, 2010 | 37.93 | 38.33 | 37.82 | 38.16 | 5,082 | +0.19(+0.49%) |
Aug 24, 2010 | 37.51 | 38.28 | 37.45 | 37.97 | 61,499 | +0.12(+0.31%) |
Aug 23, 2010 | 37.43 | 38.12 | 37.30 | 37.85 | 19,802,696 | +0.68(+1.83%) |
Aug 20, 2010 | 37.14 | 37.36 | 37.03 | 37.17 | 15,809,041 | +0.12(+0.32%) |
Aug 19, 2010 | 37.53 | 37.72 | 37.01 | 37.05 | 37,197 | -0.59(-1.57%) |
Aug 18, 2010 | 37.75 | 37.99 | 37.47 | 37.65 | 1,467 | -0.12(-0.31%) |
Aug 17, 2010 | 37.59 | 38.21 | 37.50 | 37.76 | 23,950 | +0.45(+1.21%) |
Aug 16, 2010 | 37.14 | 37.43 | 37.05 | 37.31 | 13,035,411 | +0.01(+0.02%) |
Aug 13, 2010 | 37.31 | 37.56 | 37.01 | 37.31 | 13,642,893 | -0.02(-0.06%) |
Aug 12, 2010 | 37.42 | 37.59 | 37.02 | 37.33 | 17,294,060 | -0.44(-1.16%) |
Aug 11, 2010 | 38.21 | 38.21 | 37.73 | 37.76 | 4,851 | -0.66(-1.73%) |
Aug 10, 2010 | 38.20 | 38.62 | 38.04 | 38.43 | 12,020,351 | +0.12(+0.31%) |
Aug 09, 2010 | 38.14 | 38.52 | 38.12 | 38.31 | 11,231,595 | +0.20(+0.52%) |
Aug 06, 2010 | 38.11 | 38.11 | 37.61 | 38.11 | 11,238,327 | +0.13(+0.33%) |
Aug 05, 2010 | 38.00 | 38.02 | 37.69 | 37.99 | 141 | +0.01(+0.04%) |
Aug 04, 2010 | 37.56 | 38.05 | 37.54 | 37.97 | 33,549 | +0.23(+0.60%) |
Aug 03, 2010 | 37.71 | 38.01 | 37.55 | 37.74 | 6,568 | -0.09(-0.23%) |
Aug 02, 2010 | 37.94 | 38.05 | 37.49 | 37.83 | 18,798,564 | +0.16(+0.43%) |
Jul 30, 2010 | 37.67 | 37.72 | 37.16 | 37.67 | 18,424,834 | +0.10(+0.25%) |
Jul 29, 2010 | 37.70 | 38.10 | 37.38 | 37.58 | 813 | -0.05(-0.14%) |
Jul 28, 2010 | 37.63 | 37.82 | 37.38 | 37.63 | 2,214 | +0.13(+0.33%) |
Jul 27, 2010 | 37.50 | 37.75 | 37.28 | 37.50 | 4,454 | -0.13(-0.33%) |
Jul 26, 2010 | 38.02 | 38.02 | 37.46 | 37.63 | 19,181,440 | -0.40(-1.05%) |
Jul 23, 2010 | 37.46 | 38.13 | 37.46 | 38.02 | 17,727,520 | +0.60(+1.59%) |
Jul 22, 2010 | 37.20 | 37.60 | 37.17 | 37.43 | 2,163 | +0.38(+1.01%) |
Jul 21, 2010 | 37.53 | 37.53 | 36.88 | 37.05 | 16,729,428 | -0.39(-1.04%) |
Jul 20, 2010 | 37.44 | 37.55 | 36.25 | 37.44 | 22,127,830 | +1.00(+2.75%) |
Jul 19, 2010 | 36.55 | 36.66 | 36.12 | 36.44 | 16,164,867 | -0.11(-0.30%) |
Jul 16, 2010 | 36.55 | 37.04 | 36.44 | 36.55 | 21,636,234 | -0.32(-0.86%) |
Jul 15, 2010 | 37.05 | 37.12 | 36.73 | 36.87 | 16,656,581 | -0.18(-0.50%) |
Jul 14, 2010 | 36.83 | 37.06 | 36.82 | 37.05 | 951 | -0.14(-0.38%) |
Jul 13, 2010 | 37.19 | 37.30 | 36.87 | 37.19 | 33,171 | +0.31(+0.84%) |
Jul 12, 2010 | 36.38 | 37.04 | 36.56 | 36.88 | 18,264,116 | +0.51(+1.40%) |
Jul 09, 2010 | 36.38 | 36.46 | 36.17 | 36.38 | 15,772,830 | +0.18(+0.51%) |
Jul 08, 2010 | 36.29 | 36.29 | 35.91 | 36.19 | 1,948 | +0.18(+0.49%) |
Jul 07, 2010 | 35.81 | 36.04 | 35.44 | 36.02 | 21,980,994 | +0.27(+0.76%) |
Jul 06, 2010 | 36.31 | 36.38 | 35.51 | 35.74 | 28,900 | +0.42(+1.19%) |
Jul 02, 2010 | 35.32 | 35.65 | 35.21 | 35.32 | 18,459,284 | -0.25(-0.70%) |