Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.88 | 40.03 | 39.09 | 39.43 | 2,574,992 | -0.25(-0.62%) |
Sep 29, 2010 | 39.85 | 39.80 | 39.41 | 39.68 | 1,847,525 | -0.18(-0.44%) |
Sep 28, 2010 | 39.78 | 39.93 | 39.22 | 39.85 | 2,224,315 | +0.21(+0.52%) |
Sep 27, 2010 | 39.86 | 39.88 | 39.55 | 39.64 | 2,616,809 | -0.11(-0.28%) |
Sep 24, 2010 | 39.47 | 39.80 | 39.40 | 39.76 | 2,637,711 | +0.97(+2.49%) |
Sep 23, 2010 | 38.70 | 39.09 | 38.58 | 38.79 | 2,213,864 | -0.10(-0.25%) |
Sep 22, 2010 | 39.21 | 39.32 | 38.71 | 38.88 | 4,014,539 | -0.22(-0.55%) |
Sep 21, 2010 | 39.19 | 39.38 | 38.70 | 39.10 | 2,236,449 | +0.22(+0.58%) |
Sep 20, 2010 | 38.44 | 38.96 | 38.31 | 38.88 | 1,306,118 | +0.38(+1.00%) |
Sep 17, 2010 | 38.49 | 38.87 | 38.40 | 38.49 | 1,501,355 | +0.43(+1.13%) |
Sep 15, 2010 | 37.90 | 38.16 | 37.75 | 38.06 | 1,255,681 | +0.02(+0.04%) |
Sep 14, 2010 | 37.84 | 38.32 | 37.65 | 38.04 | 3,341,294 | +0.93(+2.50%) |
Sep 13, 2010 | 36.93 | 37.17 | 36.83 | 37.12 | 1,401,394 | +0.75(+2.07%) |
Sep 10, 2010 | 36.38 | 36.57 | 36.30 | 36.37 | 1,658,550 | -0.27(-0.74%) |
Sep 09, 2010 | 36.97 | 37.11 | 36.57 | 36.64 | 2,427,311 | +0.66(+1.82%) |
Sep 08, 2010 | 35.96 | 36.25 | 35.94 | 35.98 | 1,412,418 | +0.15(+0.42%) |
Sep 07, 2010 | 36.70 | 36.17 | 35.73 | 35.83 | 2,042,335 | -0.87(-2.37%) |
Sep 03, 2010 | 36.81 | 36.90 | 36.50 | 36.70 | 1,741,180 | +0.49(+1.35%) |
Sep 02, 2010 | 36.37 | 36.40 | 36.04 | 36.21 | 157 | +0.46(+1.27%) |
Sep 01, 2010 | 35.65 | 36.04 | 35.57 | 35.76 | 1,957,497 | +0.93(+2.66%) |
Aug 31, 2010 | 34.81 | 35.09 | 34.70 | 34.83 | 4,045 | -0.16(-0.46%) |
Aug 30, 2010 | 35.24 | 35.30 | 34.97 | 34.99 | 994,296 | -0.33(-0.93%) |
Aug 27, 2010 | 35.55 | 35.60 | 34.68 | 35.32 | 1,817,769 | -0.12(-0.33%) |
Aug 26, 2010 | 35.43 | 35.61 | 35.11 | 35.43 | 250 | +0.18(+0.51%) |
Aug 25, 2010 | 34.95 | 35.40 | 34.83 | 35.25 | 1,763,531 | +0.15(+0.43%) |
Aug 24, 2010 | 35.36 | 35.47 | 34.98 | 35.10 | 2,469,951 | -0.51(-1.44%) |
Aug 23, 2010 | 35.92 | 36.16 | 35.58 | 35.61 | 1,343,206 | -0.15(-0.42%) |
Aug 20, 2010 | 35.52 | 35.77 | 35.41 | 35.77 | 1,098,882 | -0.20(-0.56%) |
Aug 19, 2010 | 36.62 | 36.72 | 35.84 | 35.97 | 1,547,376 | -0.53(-1.45%) |
Aug 18, 2010 | 36.51 | 36.68 | 36.16 | 36.49 | 1,401,803 | +0.24(+0.66%) |
Aug 17, 2010 | 36.45 | 36.49 | 36.13 | 36.25 | 1,620,226 | +0.58(+1.61%) |
Aug 16, 2010 | 35.58 | 35.91 | 35.49 | 35.68 | 1,144,411 | +0.15(+0.43%) |
Aug 13, 2010 | 35.53 | 35.91 | 35.50 | 35.53 | 962,854 | -0.34(-0.96%) |
Aug 12, 2010 | 35.67 | 36.00 | 35.61 | 35.87 | 1,570,543 | -0.28(-0.77%) |
Aug 11, 2010 | 36.31 | 36.33 | 35.96 | 36.15 | 2,501 | -1.09(-2.92%) |
Aug 10, 2010 | 37.24 | 37.73 | 37.01 | 37.24 | 125 | -0.43(-1.15%) |
Aug 09, 2010 | 37.74 | 37.78 | 37.49 | 37.67 | 1,062,068 | +0.33(+0.88%) |
Aug 06, 2010 | 37.34 | 37.63 | 37.09 | 37.34 | 2,654,212 | -0.11(-0.30%) |
Aug 05, 2010 | 37.33 | 37.50 | 37.17 | 37.45 | 2,127,254 | +0.30(+0.80%) |
Aug 04, 2010 | 37.42 | 37.51 | 37.10 | 37.16 | 1,752,436 | +0.11(+0.30%) |
Aug 03, 2010 | 37.21 | 37.13 | 36.83 | 37.05 | 2,852,130 | -0.17(-0.45%) |
Aug 02, 2010 | 36.99 | 37.37 | 36.93 | 37.21 | 2,690,979 | +0.54(+1.46%) |
Jul 30, 2010 | 36.68 | 36.76 | 36.24 | 36.68 | 3,845,255 | -0.58(-1.55%) |
Jul 29, 2010 | 37.49 | 37.68 | 36.91 | 37.25 | 2,286,834 | -0.02(-0.06%) |
Jul 28, 2010 | 37.38 | 37.49 | 37.14 | 37.28 | 1,833,375 | -0.56(-1.48%) |
Jul 27, 2010 | 38.87 | 38.00 | 37.51 | 37.84 | 5,004,557 | -1.03(-2.65%) |
Jul 26, 2010 | 38.52 | 38.92 | 38.36 | 38.87 | 2,331,180 | +0.07(+0.19%) |
Jul 23, 2010 | 38.17 | 38.83 | 38.04 | 38.80 | 2,002,588 | +0.42(+1.08%) |
Jul 22, 2010 | 37.93 | 38.52 | 37.93 | 38.38 | 2,043,726 | +0.82(+2.19%) |
Jul 21, 2010 | 37.73 | 38.02 | 37.33 | 37.56 | 1,913,191 | -0.74(-1.92%) |
Jul 20, 2010 | 37.61 | 38.29 | 37.58 | 38.29 | 2,730,255 | -0.29(-0.75%) |
Jul 19, 2010 | 38.76 | 38.87 | 38.43 | 38.58 | 1,574,031 | +0.37(+0.96%) |
Jul 16, 2010 | 38.21 | 38.92 | 38.18 | 38.21 | 1,518,661 | -0.65(-1.67%) |
Jul 15, 2010 | 38.91 | 38.94 | 38.51 | 38.86 | 2,285,725 | +0.43(+1.12%) |
Jul 14, 2010 | 38.27 | 38.63 | 38.17 | 38.43 | 1,628,773 | +0.44(+1.16%) |
Jul 13, 2010 | 37.92 | 38.16 | 37.84 | 37.99 | 1,522,913 | +0.46(+1.21%) |
Jul 12, 2010 | 37.48 | 37.69 | 37.37 | 37.53 | 1,062,547 | -0.17(-0.45%) |
Jul 09, 2010 | 37.70 | 37.76 | 37.33 | 37.70 | 1,053,834 | +0.21(+0.55%) |
Jul 08, 2010 | 37.29 | 37.49 | 37.09 | 37.49 | 2,036,451 | -0.36(-0.95%) |
Jul 07, 2010 | 36.97 | 37.88 | 36.93 | 37.85 | 1,781,509 | +0.98(+2.65%) |
Jul 06, 2010 | 36.66 | 37.10 | 36.54 | 36.88 | 2,437,925 | +0.87(+2.42%) |
Jul 02, 2010 | 36.01 | 36.38 | 35.89 | 36.01 | 2,003,045 | -0.45(-1.23%) |