Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.42 | 39.64 | 39.26 | 39.43 | 16,712 | -0.00(-0.01%) |
Sep 29, 2010 | 39.23 | 39.50 | 39.04 | 39.43 | 5,059,966 | +0.21(+0.53%) |
Sep 28, 2010 | 39.67 | 39.67 | 39.22 | 39.22 | 250 | -0.36(-0.92%) |
Sep 27, 2010 | 40.01 | 40.05 | 39.57 | 39.59 | 5,599,129 | -0.44(-1.11%) |
Sep 24, 2010 | 40.26 | 40.36 | 40.01 | 40.03 | 5,751,672 | -0.26(-0.65%) |
Sep 23, 2010 | 40.29 | 40.49 | 40.06 | 40.29 | 447 | -0.17(-0.42%) |
Sep 22, 2010 | 40.33 | 40.64 | 40.31 | 40.46 | 4,891,756 | +0.15(+0.38%) |
Sep 21, 2010 | 40.53 | 40.53 | 40.13 | 40.31 | 6,023,237 | -0.24(-0.60%) |
Sep 20, 2010 | 40.43 | 40.75 | 40.42 | 40.55 | 5,026,361 | +0.33(+0.81%) |
Sep 17, 2010 | 40.22 | 40.56 | 40.21 | 40.22 | 5,303,164 | -0.15(-0.36%) |
Sep 15, 2010 | 40.29 | 40.41 | 40.16 | 40.37 | 3,575,149 | +0.09(+0.23%) |
Sep 14, 2010 | 40.23 | 40.41 | 40.19 | 40.28 | 2,940,350 | -0.02(-0.05%) |
Sep 13, 2010 | 40.39 | 40.52 | 40.19 | 40.30 | 2,419,532 | +0.14(+0.35%) |
Sep 10, 2010 | 40.10 | 40.24 | 40.00 | 40.16 | 2,296,459 | +0.08(+0.21%) |
Sep 09, 2010 | 40.21 | 40.25 | 39.95 | 40.07 | 2,977,671 | +0.02(+0.06%) |
Sep 08, 2010 | 39.81 | 40.31 | 39.70 | 40.05 | 4,527,205 | +0.24(+0.59%) |
Sep 07, 2010 | 39.57 | 39.96 | 39.57 | 39.81 | 1,216 | +0.10(+0.26%) |
Sep 03, 2010 | 39.67 | 39.71 | 39.33 | 39.71 | 3,612,494 | +0.17(+0.44%) |
Sep 02, 2010 | 39.24 | 39.58 | 39.24 | 39.54 | 254 | +0.30(+0.76%) |
Sep 01, 2010 | 38.84 | 39.30 | 38.73 | 39.24 | 5,334,231 | +0.63(+1.63%) |
Aug 31, 2010 | 38.58 | 38.76 | 38.34 | 38.61 | 53,339 | +0.18(+0.47%) |
Aug 30, 2010 | 38.66 | 38.77 | 38.42 | 38.43 | 3,685,875 | -0.25(-0.65%) |
Aug 27, 2010 | 38.68 | 38.70 | 38.25 | 38.68 | 3,310,590 | +0.17(+0.44%) |
Aug 26, 2010 | 38.51 | 38.79 | 38.37 | 38.51 | 166 | -0.18(-0.47%) |
Aug 25, 2010 | 38.76 | 38.94 | 38.53 | 38.69 | 4,666,428 | -0.14(-0.37%) |
Aug 24, 2010 | 38.64 | 39.10 | 38.64 | 38.83 | 919 | -0.14(-0.37%) |
Aug 23, 2010 | 39.03 | 39.22 | 38.97 | 38.98 | 4,151,248 | +0.15(+0.39%) |
Aug 20, 2010 | 38.63 | 38.91 | 38.63 | 38.83 | 3,308,779 | -0.05(-0.12%) |
Aug 19, 2010 | 39.01 | 39.16 | 38.67 | 38.88 | 919 | -0.29(-0.75%) |
Aug 18, 2010 | 39.02 | 39.28 | 38.88 | 39.17 | 5,641,007 | +0.22(+0.55%) |
Aug 17, 2010 | 39.10 | 39.30 | 38.88 | 38.95 | 563 | -0.11(-0.29%) |
Aug 16, 2010 | 38.79 | 39.07 | 38.58 | 39.07 | 4,306,787 | +0.18(+0.46%) |
Aug 13, 2010 | 38.89 | 39.11 | 38.84 | 38.89 | 3,739,527 | -0.25(-0.64%) |
Aug 12, 2010 | 38.82 | 39.19 | 38.73 | 39.14 | 5,596,887 | +0.07(+0.17%) |
Aug 11, 2010 | 39.19 | 39.43 | 39.05 | 39.07 | 929 | -0.29(-0.75%) |
Aug 10, 2010 | 39.37 | 39.75 | 39.31 | 39.37 | 166 | -0.16(-0.39%) |
Aug 09, 2010 | 39.22 | 39.58 | 39.17 | 39.52 | 3,880,937 | +0.35(+0.89%) |
Aug 06, 2010 | 39.18 | 39.18 | 38.70 | 39.18 | 3,372,783 | -0.01(-0.03%) |
Aug 05, 2010 | 39.07 | 39.25 | 39.01 | 39.19 | 3,621,390 | -0.02(-0.05%) |
Aug 04, 2010 | 38.98 | 39.30 | 38.90 | 39.21 | 341 | +0.32(+0.83%) |
Aug 03, 2010 | 38.89 | 39.03 | 38.76 | 38.88 | 4,332,640 | -0.20(-0.51%) |
Aug 02, 2010 | 38.73 | 39.09 | 38.61 | 39.08 | 4,821,195 | +0.61(+1.58%) |
Jul 30, 2010 | 38.47 | 38.60 | 38.16 | 38.47 | 4,796,399 | +0.11(+0.28%) |
Jul 29, 2010 | 38.73 | 38.84 | 37.93 | 38.37 | 4,055,338 | -0.28(-0.73%) |
Jul 28, 2010 | 38.65 | 39.00 | 38.16 | 38.65 | 549 | -0.30(-0.77%) |
Jul 27, 2010 | 38.95 | 39.01 | 38.32 | 38.95 | 734 | +0.47(+1.22%) |
Jul 26, 2010 | 38.32 | 38.52 | 38.05 | 38.48 | 3,292,673 | +0.29(+0.77%) |
Jul 23, 2010 | 37.65 | 38.50 | 37.61 | 38.19 | 4,995,735 | +0.41(+1.08%) |
Jul 22, 2010 | 37.67 | 38.05 | 37.61 | 37.78 | 873 | +0.36(+0.96%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.24 | 37.42 | 4,785,374 | -0.65(-1.72%) |
Jul 20, 2010 | 38.07 | 38.08 | 37.28 | 38.07 | 5,288,342 | +0.50(+1.33%) |
Jul 19, 2010 | 37.44 | 37.60 | 37.35 | 37.57 | 4,519,045 | +0.34(+0.90%) |
Jul 16, 2010 | 37.24 | 37.53 | 37.09 | 37.24 | 4,578,869 | -0.28(-0.75%) |
Jul 15, 2010 | 37.45 | 37.58 | 37.22 | 37.52 | 3,624,341 | +0.12(+0.32%) |
Jul 14, 2010 | 37.29 | 37.48 | 37.22 | 37.40 | 106,160 | -0.02(-0.06%) |
Jul 13, 2010 | 37.47 | 37.56 | 37.26 | 37.42 | 2,998,189 | +0.26(+0.71%) |
Jul 12, 2010 | 37.01 | 37.19 | 36.91 | 37.16 | 3,344,040 | +0.14(+0.37%) |
Jul 09, 2010 | 37.02 | 37.20 | 36.83 | 37.02 | 3,450,459 | -0.13(-0.34%) |
Jul 08, 2010 | 36.96 | 37.15 | 36.90 | 37.15 | 18,233 | +0.37(+1.01%) |
Jul 07, 2010 | 36.19 | 36.84 | 36.00 | 36.78 | 5,099,441 | +0.66(+1.83%) |
Jul 06, 2010 | 36.60 | 36.69 | 35.77 | 36.12 | 2,173 | -0.18(-0.50%) |
Jul 02, 2010 | 36.30 | 36.61 | 36.27 | 36.30 | 3,495,754 | -0.09(-0.25%) |