Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.42 | 45.68 | 44.83 | 45.04 | 3,417,238 | -0.10(-0.22%) |
Sep 29, 2010 | 45.12 | 45.31 | 44.96 | 45.14 | 2,387,698 | -0.08(-0.17%) |
Sep 28, 2010 | 45.02 | 45.31 | 44.55 | 45.21 | 4,059,068 | +0.25(+0.56%) |
Sep 27, 2010 | 45.22 | 45.26 | 44.94 | 44.96 | 2,466,283 | -0.19(-0.43%) |
Sep 24, 2010 | 44.74 | 45.18 | 44.69 | 45.15 | 3,081,435 | +1.17(+2.66%) |
Sep 23, 2010 | 43.99 | 44.47 | 43.88 | 43.98 | 4,910,510 | -0.38(-0.86%) |
Sep 22, 2010 | 44.50 | 44.78 | 44.22 | 44.37 | 5,338,094 | -0.24(-0.53%) |
Sep 21, 2010 | 44.72 | 44.95 | 44.46 | 44.60 | 3,906,944 | -0.11(-0.24%) |
Sep 20, 2010 | 44.17 | 44.79 | 44.03 | 44.71 | 1,688,524 | +0.73(+1.65%) |
Sep 17, 2010 | 43.98 | 44.21 | 43.82 | 43.98 | 2,047,730 | +0.01(+0.02%) |
Sep 15, 2010 | 43.67 | 44.04 | 43.55 | 43.98 | 1,982,191 | +0.15(+0.33%) |
Sep 14, 2010 | 43.76 | 44.08 | 43.59 | 43.83 | 1,653,780 | -0.01(-0.02%) |
Sep 13, 2010 | 43.74 | 43.90 | 43.62 | 43.84 | 1,528,912 | +0.55(+1.27%) |
Sep 10, 2010 | 43.20 | 43.36 | 43.09 | 43.29 | 925,496 | +0.18(+0.43%) |
Sep 09, 2010 | 43.36 | 43.45 | 42.98 | 43.11 | 196 | +0.21(+0.50%) |
Sep 08, 2010 | 42.72 | 43.07 | 42.69 | 42.89 | 1,512,834 | +0.22(+0.52%) |
Sep 07, 2010 | 42.98 | 43.00 | 42.60 | 42.67 | 2,304,036 | -0.47(-1.08%) |
Sep 03, 2010 | 43.01 | 43.21 | 42.79 | 43.14 | 2,562,607 | +0.57(+1.33%) |
Sep 02, 2010 | 42.22 | 42.59 | 42.16 | 42.57 | 1,833,044 | +0.44(+1.05%) |
Sep 01, 2010 | 41.43 | 42.19 | 41.43 | 42.13 | 3,713,221 | +1.24(+3.04%) |
Aug 31, 2010 | 40.84 | 41.16 | 40.57 | 40.88 | 4,714 | -0.12(-0.30%) |
Aug 30, 2010 | 41.45 | 41.56 | 40.98 | 41.01 | 2,661,101 | -0.52(-1.25%) |
Aug 27, 2010 | 40.82 | 41.56 | 40.49 | 41.53 | 1,624,024 | +0.71(+1.74%) |
Aug 26, 2010 | 41.30 | 41.41 | 40.73 | 40.82 | 1,994,038 | -0.26(-0.63%) |
Aug 25, 2010 | 40.64 | 41.26 | 40.46 | 41.07 | 2,857,877 | +0.13(+0.32%) |
Aug 24, 2010 | 41.11 | 41.26 | 40.67 | 40.94 | 1,930,340 | -0.60(-1.43%) |
Aug 23, 2010 | 41.97 | 42.16 | 41.54 | 41.54 | 1,102,136 | -0.22(-0.53%) |
Aug 20, 2010 | 41.74 | 41.80 | 41.41 | 41.76 | 1,441,417 | -0.15(-0.35%) |
Aug 19, 2010 | 42.40 | 42.53 | 41.71 | 41.91 | 2,450,875 | -0.75(-1.75%) |
Aug 18, 2010 | 42.49 | 42.87 | 42.28 | 42.66 | 1,750,498 | +0.10(+0.23%) |
Aug 17, 2010 | 42.35 | 42.85 | 42.24 | 42.56 | 261 | +0.60(+1.42%) |
Aug 16, 2010 | 41.66 | 42.12 | 41.55 | 41.96 | 1,926,516 | -0.04(-0.09%) |
Aug 13, 2010 | 42.00 | 42.25 | 41.95 | 42.00 | 2,460,863 | -0.16(-0.38%) |
Aug 12, 2010 | 41.78 | 42.29 | 41.65 | 42.16 | 3,666,767 | -0.24(-0.56%) |
Aug 11, 2010 | 42.93 | 42.96 | 42.33 | 42.40 | 916 | -1.17(-2.68%) |
Aug 10, 2010 | 43.52 | 43.90 | 43.30 | 43.56 | 3,102,963 | -0.40(-0.90%) |
Aug 09, 2010 | 43.96 | 44.03 | 43.68 | 43.96 | 2,322,663 | +0.23(+0.52%) |
Aug 06, 2010 | 43.73 | 43.77 | 43.14 | 43.73 | 4,419,025 | -0.16(-0.37%) |
Aug 05, 2010 | 43.71 | 43.92 | 43.62 | 43.89 | 1,339,451 | -0.09(-0.21%) |
Aug 04, 2010 | 43.80 | 44.00 | 43.63 | 43.98 | 1,999,536 | +0.34(+0.79%) |
Aug 03, 2010 | 43.79 | 43.87 | 43.46 | 43.64 | 654 | -0.24(-0.54%) |
Aug 02, 2010 | 43.65 | 43.95 | 43.42 | 43.88 | 2,125,367 | +0.92(+2.15%) |
Jul 30, 2010 | 42.95 | 43.14 | 42.35 | 42.95 | 2,016,688 | +0.05(+0.11%) |
Jul 29, 2010 | 43.43 | 43.50 | 42.52 | 42.91 | 1,451,119 | -0.22(-0.51%) |
Jul 28, 2010 | 43.37 | 43.50 | 42.98 | 43.13 | 1,946,559 | -0.31(-0.70%) |
Jul 27, 2010 | 43.81 | 43.82 | 43.29 | 43.43 | 2,728,085 | -0.05(-0.12%) |
Jul 26, 2010 | 43.11 | 43.53 | 42.95 | 43.49 | 2,887,223 | +0.53(+1.23%) |
Jul 23, 2010 | 42.49 | 43.01 | 42.33 | 42.96 | 1,942,308 | +0.44(+1.02%) |
Jul 22, 2010 | 42.08 | 42.69 | 42.08 | 42.53 | 2,144,383 | +0.92(+2.22%) |
Jul 21, 2010 | 42.43 | 42.43 | 41.42 | 41.60 | 3,701,050 | -0.53(-1.25%) |
Jul 20, 2010 | 41.12 | 42.16 | 41.03 | 42.13 | 1,322,665 | +0.48(+1.16%) |
Jul 19, 2010 | 41.59 | 41.75 | 41.19 | 41.65 | 1,558,495 | +0.24(+0.57%) |
Jul 16, 2010 | 41.41 | 42.42 | 41.33 | 41.41 | 2,076,295 | -1.24(-2.90%) |
Jul 15, 2010 | 42.65 | 42.75 | 42.03 | 42.65 | 1,898,014 | +0.04(+0.09%) |
Jul 14, 2010 | 42.53 | 42.81 | 42.33 | 42.61 | 2,126,709 | -0.01(-0.02%) |
Jul 13, 2010 | 42.41 | 42.79 | 42.30 | 42.62 | 2,071,940 | +0.69(+1.64%) |
Jul 12, 2010 | 41.89 | 42.10 | 41.62 | 41.93 | 2,056,106 | +0.02(+0.04%) |
Jul 09, 2010 | 41.91 | 41.95 | 41.53 | 41.91 | 1,249,290 | +0.32(+0.77%) |
Jul 08, 2010 | 41.56 | 41.67 | 41.12 | 41.59 | 1,589,735 | +0.40(+0.98%) |
Jul 07, 2010 | 39.99 | 41.23 | 39.94 | 41.19 | 2,984,535 | +1.30(+3.25%) |
Jul 06, 2010 | 40.30 | 40.58 | 39.55 | 39.89 | 3,210,975 | +0.12(+0.31%) |
Jul 02, 2010 | 39.77 | 40.23 | 39.52 | 39.77 | 4,911,863 | -0.19(-0.48%) |