Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.87 | 44.79 | 44.03 | 44.24 | 49,104 | -0.14(-0.32%) |
Sep 29, 2010 | 44.41 | 44.55 | 44.33 | 44.38 | 24,841 | -0.20(-0.45%) |
Sep 28, 2010 | 44.34 | 44.64 | 44.12 | 44.58 | 53,077 | +0.17(+0.39%) |
Sep 27, 2010 | 44.47 | 44.64 | 44.40 | 44.41 | 37,768 | -0.16(-0.35%) |
Sep 24, 2010 | 44.39 | 44.62 | 44.24 | 44.57 | 22,933 | +0.68(+1.55%) |
Sep 23, 2010 | 44.02 | 44.19 | 43.85 | 43.89 | 21,006 | -0.36(-0.82%) |
Sep 22, 2010 | 44.30 | 44.42 | 44.17 | 44.25 | 53,769 | -0.07(-0.15%) |
Sep 21, 2010 | 44.52 | 44.52 | 44.10 | 44.32 | 28,968 | -0.08(-0.18%) |
Sep 20, 2010 | 44.02 | 44.47 | 43.91 | 44.40 | 9,465 | +0.53(+1.22%) |
Sep 17, 2010 | 43.87 | 44.22 | 43.87 | 43.87 | 25,814 | -0.07(-0.17%) |
Sep 15, 2010 | 43.56 | 43.99 | 43.51 | 43.94 | 25,648 | +0.26(+0.59%) |
Sep 14, 2010 | 43.61 | 43.82 | 43.59 | 43.68 | 17,191 | -0.04(-0.08%) |
Sep 13, 2010 | 43.77 | 43.82 | 43.55 | 43.72 | 49,964 | +0.24(+0.55%) |
Sep 10, 2010 | 43.33 | 43.51 | 43.33 | 43.48 | 3,430 | +0.14(+0.33%) |
Sep 09, 2010 | 43.58 | 43.58 | 43.26 | 43.34 | 28,827 | +0.16(+0.38%) |
Sep 08, 2010 | 43.11 | 43.29 | 43.11 | 43.18 | 14,791 | +0.16(+0.38%) |
Sep 07, 2010 | 43.04 | 43.23 | 42.97 | 43.01 | 76,960 | -0.30(-0.69%) |
Sep 03, 2010 | 43.24 | 43.31 | 42.99 | 43.31 | 13,219 | +0.46(+1.07%) |
Sep 02, 2010 | 42.71 | 42.87 | 42.62 | 42.85 | 19,460 | +0.28(+0.66%) |
Sep 01, 2010 | 42.14 | 42.58 | 42.14 | 42.57 | 330,557 | +0.85(+2.05%) |
Aug 31, 2010 | 41.53 | 41.85 | 41.39 | 41.71 | 29,917 | +0.04(+0.09%) |
Aug 30, 2010 | 41.95 | 42.18 | 41.67 | 41.68 | 21,472 | -0.42(-0.99%) |
Aug 27, 2010 | 42.09 | 42.12 | 41.45 | 42.09 | 43,710 | +0.40(+0.96%) |
Aug 26, 2010 | 42.06 | 42.06 | 41.57 | 41.69 | 145,514 | -0.24(-0.57%) |
Aug 25, 2010 | 41.57 | 42.03 | 41.42 | 41.93 | 67,886 | +0.08(+0.20%) |
Aug 24, 2010 | 41.56 | 42.04 | 41.56 | 41.85 | 245,716 | -0.33(-0.77%) |
Aug 23, 2010 | 42.44 | 42.60 | 42.14 | 42.17 | 19,622 | -0.07(-0.16%) |
Aug 20, 2010 | 42.16 | 42.30 | 42.06 | 42.24 | 18,175 | -0.06(-0.14%) |
Aug 19, 2010 | 42.69 | 42.69 | 42.12 | 42.30 | 12,254 | -0.63(-1.47%) |
Aug 18, 2010 | 42.72 | 43.04 | 42.59 | 42.93 | 38,925 | +0.20(+0.47%) |
Aug 17, 2010 | 42.61 | 42.98 | 42.44 | 42.73 | 21,060 | +0.47(+1.11%) |
Aug 16, 2010 | 41.92 | 42.35 | 41.92 | 42.26 | 13,584 | +0.03(+0.07%) |
Aug 13, 2010 | 42.41 | 42.41 | 42.18 | 42.23 | 15,648 | -0.07(-0.16%) |
Aug 12, 2010 | 41.98 | 42.40 | 41.89 | 42.30 | 300,575 | -0.11(-0.26%) |
Aug 11, 2010 | 42.79 | 42.79 | 42.39 | 42.41 | 87,222 | -0.88(-2.04%) |
Aug 10, 2010 | 42.91 | 43.48 | 42.91 | 43.30 | 29,521 | -0.04(-0.09%) |
Aug 09, 2010 | 43.27 | 43.44 | 43.23 | 43.33 | 71,164 | +0.23(+0.53%) |
Aug 06, 2010 | 43.10 | 43.13 | 42.61 | 43.10 | 11,315 | +0.05(+0.12%) |
Aug 05, 2010 | 42.78 | 43.07 | 42.78 | 43.05 | 17,730 | -0.10(-0.24%) |
Aug 04, 2010 | 42.96 | 43.21 | 42.96 | 43.15 | 9,237 | +0.26(+0.61%) |
Aug 03, 2010 | 43.36 | 43.15 | 42.80 | 42.89 | 26,382 | -0.46(-1.06%) |
Aug 02, 2010 | 43.21 | 43.36 | 43.18 | 43.36 | 34,720 | +0.68(+1.60%) |
Jul 30, 2010 | 42.67 | 42.76 | 42.17 | 42.67 | 11,338 | +0.09(+0.21%) |
Jul 29, 2010 | 43.20 | 43.20 | 42.33 | 42.58 | 391,499 | -0.42(-0.98%) |
Jul 28, 2010 | 43.24 | 43.34 | 42.91 | 43.01 | 19,676 | -0.36(-0.84%) |
Jul 27, 2010 | 43.30 | 43.56 | 43.26 | 43.37 | 38,567 | +0.11(+0.25%) |
Jul 26, 2010 | 42.99 | 43.27 | 42.99 | 43.26 | 55,373 | +0.40(+0.93%) |
Jul 23, 2010 | 42.35 | 42.89 | 42.35 | 42.87 | 14,509 | +0.36(+0.86%) |
Jul 22, 2010 | 42.29 | 42.60 | 42.25 | 42.50 | 22,521 | +0.67(+1.60%) |
Jul 21, 2010 | 42.47 | 42.47 | 41.77 | 41.83 | 14,657 | -0.38(-0.90%) |
Jul 20, 2010 | 41.02 | 42.21 | 41.02 | 42.21 | 18,095 | +0.68(+1.65%) |
Jul 19, 2010 | 41.66 | 41.66 | 41.38 | 41.53 | 19,316 | +0.07(+0.16%) |
Jul 16, 2010 | 41.46 | 42.17 | 41.42 | 41.46 | 11,125 | -0.78(-1.85%) |
Jul 15, 2010 | 42.07 | 42.30 | 41.79 | 42.24 | 13,969 | +0.10(+0.23%) |
Jul 14, 2010 | 41.96 | 42.17 | 41.88 | 42.14 | 25,088 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.15 | 41.77 | 42.14 | 13,426 | +0.64(+1.54%) |
Jul 12, 2010 | 41.25 | 41.53 | 41.25 | 41.51 | 20,117 | +0.04(+0.09%) |
Jul 09, 2010 | 41.47 | 41.50 | 41.20 | 41.47 | 14,025 | +0.15(+0.36%) |
Jul 08, 2010 | 41.05 | 41.35 | 40.95 | 41.32 | 23,361 | +0.57(+1.40%) |
Jul 07, 2010 | 39.84 | 40.77 | 39.72 | 40.75 | 18,801 | +1.03(+2.60%) |
Jul 06, 2010 | 39.92 | 40.12 | 39.52 | 39.72 | 19,007 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.56 | 39.66 | 17,360 | -0.13(-0.32%) |