Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.50 | 42.78 | 41.76 | 42.32 | 3,967,442 | +0.35(+0.83%) |
Sep 29, 2010 | 41.28 | 42.55 | 41.05 | 41.97 | 3,595,069 | +0.67(+1.62%) |
Sep 28, 2010 | 40.88 | 41.50 | 40.56 | 41.30 | 2,480,215 | +0.15(+0.36%) |
Sep 27, 2010 | 40.30 | 41.63 | 40.27 | 41.15 | 3,194,751 | +0.80(+1.98%) |
Sep 24, 2010 | 39.90 | 40.63 | 39.69 | 40.35 | 3,412,860 | +1.25(+3.20%) |
Sep 23, 2010 | 39.19 | 39.63 | 38.75 | 39.10 | 3,728,256 | -0.81(-2.03%) |
Sep 22, 2010 | 39.40 | 40.21 | 39.40 | 39.91 | 2,872,134 | +0.88(+2.25%) |
Sep 21, 2010 | 39.00 | 39.19 | 38.25 | 39.03 | 3,715,929 | -0.07(-0.18%) |
Sep 20, 2010 | 39.01 | 39.96 | 38.42 | 39.10 | 3,759,433 | -0.22(-0.56%) |
Sep 17, 2010 | 39.65 | 39.78 | 38.99 | 39.32 | 7,208,194 | -0.36(-0.91%) |
Sep 15, 2010 | 40.10 | 40.66 | 39.35 | 39.68 | 3,692,832 | -0.92(-2.27%) |
Sep 14, 2010 | 40.25 | 40.97 | 39.78 | 40.60 | 2,920,579 | -0.08(-0.20%) |
Sep 13, 2010 | 39.98 | 40.95 | 39.92 | 40.68 | 2,800,453 | +1.43(+3.64%) |
Sep 10, 2010 | 38.75 | 39.36 | 38.60 | 39.25 | 2,176,243 | +0.50(+1.29%) |
Sep 09, 2010 | 39.92 | 39.96 | 38.26 | 38.75 | 3,282,756 | -0.50(-1.27%) |
Sep 08, 2010 | 38.82 | 39.96 | 38.75 | 39.25 | 4,222,485 | +0.51(+1.32%) |
Sep 07, 2010 | 39.26 | 39.26 | 38.24 | 38.74 | 2,472,113 | -0.96(-2.42%) |
Sep 03, 2010 | 39.50 | 39.90 | 38.71 | 39.70 | 4,353,407 | +0.92(+2.37%) |
Sep 02, 2010 | 37.90 | 38.82 | 37.41 | 38.78 | 3,187,081 | +1.14(+3.03%) |
Sep 01, 2010 | 36.31 | 37.67 | 36.31 | 37.64 | 4,881,476 | +1.97(+5.52%) |
Aug 31, 2010 | 35.09 | 35.97 | 34.70 | 35.67 | 3,587,646 | +0.54(+1.54%) |
Aug 30, 2010 | 35.45 | 35.97 | 35.04 | 35.13 | 2,693,922 | +0.02(+0.06%) |
Aug 27, 2010 | 34.15 | 35.25 | 33.60 | 35.11 | 4,041,708 | +1.55(+4.62%) |
Aug 26, 2010 | 34.24 | 34.79 | 33.45 | 33.56 | 2,904,332 | -0.17(-0.50%) |
Aug 25, 2010 | 32.48 | 33.73 | 32.26 | 33.73 | 3,098,029 | +0.78(+2.37%) |
Aug 24, 2010 | 33.23 | 33.59 | 32.75 | 32.95 | 3,090,329 | -1.01(-2.97%) |
Aug 23, 2010 | 34.65 | 34.80 | 33.90 | 33.96 | 2,181,732 | -0.39(-1.14%) |
Aug 20, 2010 | 34.40 | 34.49 | 34.00 | 34.35 | 2,145,115 | -0.30(-0.87%) |
Aug 19, 2010 | 35.60 | 36.35 | 34.41 | 34.65 | 3,509,008 | -1.31(-3.64%) |
Aug 18, 2010 | 35.75 | 36.19 | 35.26 | 35.96 | 2,518,135 | +0.04(+0.11%) |
Aug 17, 2010 | 34.50 | 36.04 | 34.39 | 35.92 | 4,376,063 | +2.10(+6.21%) |
Aug 16, 2010 | 33.44 | 34.23 | 33.05 | 33.82 | 2,423,495 | +0.27(+0.80%) |
Aug 13, 2010 | 33.83 | 34.15 | 33.14 | 33.55 | 2,273,876 | -0.40(-1.18%) |
Aug 12, 2010 | 34.08 | 34.61 | 33.81 | 33.95 | 2,680,637 | -0.66(-1.91%) |
Aug 11, 2010 | 35.50 | 35.64 | 34.43 | 34.61 | 3,529,150 | -1.45(-4.02%) |
Aug 10, 2010 | 35.70 | 36.44 | 35.49 | 36.06 | 2,773,649 | -0.24(-0.66%) |
Aug 09, 2010 | 36.00 | 36.47 | 35.84 | 36.30 | 3,353,663 | +0.71(+1.99%) |
Aug 06, 2010 | 35.37 | 36.31 | 35.37 | 35.59 | 2,585,633 | -0.25(-0.70%) |
Aug 05, 2010 | 36.62 | 36.93 | 35.80 | 35.84 | 3,354,663 | -1.36(-3.66%) |
Aug 04, 2010 | 37.45 | 37.50 | 36.70 | 37.20 | 2,726,294 | -0.05(-0.13%) |
Aug 03, 2010 | 37.12 | 37.48 | 36.89 | 37.25 | 3,330,286 | +1.06(+2.93%) |
Jul 30, 2010 | 35.47 | 36.25 | 35.35 | 36.19 | 2,995,018 | +0.18(+0.50%) |
Jul 29, 2010 | 35.77 | 36.47 | 35.15 | 36.01 | 3,367,034 | +0.63(+1.78%) |
Jul 28, 2010 | 34.60 | 35.77 | 34.56 | 35.38 | 3,738,417 | -0.52(-1.45%) |
Jul 27, 2010 | 37.30 | 37.43 | 35.56 | 35.90 | 2,943,694 | -0.98(-2.66%) |
Jul 26, 2010 | 37.40 | 37.40 | 36.52 | 36.88 | 2,429,159 | -0.12(-0.32%) |
Jul 23, 2010 | 36.42 | 37.25 | 36.15 | 37.00 | 3,951,897 | +0.58(+1.59%) |
Jul 22, 2010 | 35.90 | 36.52 | 35.79 | 36.42 | 4,016,045 | +1.28(+3.64%) |
Jul 21, 2010 | 35.28 | 35.95 | 34.57 | 35.14 | 5,427,080 | +0.83(+2.42%) |
Jul 20, 2010 | 32.77 | 34.66 | 32.72 | 34.31 | 5,128,995 | +1.22(+3.69%) |
Jul 19, 2010 | 33.41 | 33.78 | 32.67 | 33.09 | 2,602,088 | -0.35(-1.05%) |
Jul 16, 2010 | 33.89 | 34.10 | 33.00 | 33.44 | 3,599,737 | -0.84(-2.45%) |
Jul 15, 2010 | 34.33 | 34.43 | 33.69 | 34.28 | 3,772,416 | -0.23(-0.67%) |
Jul 14, 2010 | 34.89 | 35.16 | 34.33 | 34.51 | 2,983,136 | -0.38(-1.09%) |
Jul 13, 2010 | 35.40 | 35.43 | 34.49 | 34.89 | 3,680,630 | +0.46(+1.34%) |
Jul 12, 2010 | 35.49 | 35.74 | 34.24 | 34.43 | 3,578,872 | -1.17(-3.29%) |
Jul 09, 2010 | 34.45 | 35.72 | 34.25 | 35.60 | 4,089,173 | +1.16(+3.37%) |
Jul 08, 2010 | 34.40 | 34.64 | 33.46 | 34.44 | 4,836,851 | +0.79(+2.35%) |
Jul 07, 2010 | 32.10 | 33.66 | 31.78 | 33.65 | 4,898,782 | +1.97(+6.22%) |
Jul 06, 2010 | 31.59 | 32.48 | 31.25 | 31.68 | 6,438,563 | +0.07(+0.22%) |