Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.19 | 46.35 | 45.30 | 45.53 | 706,546 | -0.57(-1.23%) |
Sep 29, 2010 | 45.83 | 46.25 | 45.61 | 46.10 | 1,008,118 | +0.41(+0.90%) |
Sep 28, 2010 | 45.09 | 45.81 | 44.75 | 45.69 | 739,998 | +0.95(+2.13%) |
Sep 27, 2010 | 45.15 | 45.16 | 44.70 | 44.74 | 874,305 | -0.66(-1.45%) |
Sep 24, 2010 | 44.80 | 45.39 | 44.70 | 45.39 | 1,013,691 | +1.67(+3.81%) |
Sep 23, 2010 | 43.53 | 44.01 | 43.29 | 43.73 | 579,721 | +0.29(+0.66%) |
Sep 22, 2010 | 43.95 | 44.04 | 43.29 | 43.44 | 605,918 | -0.07(-0.16%) |
Sep 21, 2010 | 43.65 | 43.83 | 43.14 | 43.51 | 860,138 | -0.02(-0.04%) |
Sep 20, 2010 | 43.08 | 43.67 | 42.98 | 43.53 | 456,797 | +0.62(+1.44%) |
Sep 17, 2010 | 42.91 | 43.57 | 42.59 | 42.91 | 622,188 | -0.72(-1.65%) |
Sep 15, 2010 | 43.26 | 43.78 | 43.15 | 43.63 | 814,532 | +0.34(+0.79%) |
Sep 14, 2010 | 42.87 | 43.40 | 42.74 | 43.29 | 651,919 | +0.29(+0.67%) |
Sep 13, 2010 | 42.81 | 43.08 | 42.62 | 43.00 | 801,405 | +0.53(+1.24%) |
Sep 10, 2010 | 42.05 | 42.54 | 41.95 | 42.47 | 705,326 | -0.19(-0.45%) |
Sep 09, 2010 | 43.34 | 43.34 | 42.43 | 42.67 | 732,782 | -0.47(-1.08%) |
Sep 08, 2010 | 42.61 | 43.39 | 42.61 | 43.13 | 1,011,380 | +1.02(+2.43%) |
Sep 07, 2010 | 42.74 | 42.82 | 42.03 | 42.11 | 526,018 | -0.64(-1.49%) |
Sep 03, 2010 | 42.77 | 42.89 | 42.20 | 42.74 | 577,778 | +0.15(+0.36%) |
Sep 02, 2010 | 42.46 | 42.59 | 42.24 | 42.59 | 232 | +0.57(+1.35%) |
Sep 01, 2010 | 41.46 | 42.32 | 41.40 | 42.02 | 1,038,825 | +1.77(+4.39%) |
Aug 31, 2010 | 40.27 | 40.69 | 39.94 | 40.26 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,589 | -0.57(-1.41%) |
Aug 27, 2010 | 40.21 | 40.27 | 39.26 | 40.21 | 404,760 | +0.59(+1.49%) |
Aug 26, 2010 | 39.76 | 40.24 | 39.54 | 39.62 | 665,766 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.54 | 769,235 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.97 | 39.24 | 39.63 | 341,285 | -0.33(-0.81%) |
Aug 23, 2010 | 39.90 | 40.50 | 39.85 | 39.95 | 474,446 | -0.12(-0.29%) |
Aug 20, 2010 | 40.22 | 40.29 | 39.87 | 40.07 | 729,498 | -0.44(-1.09%) |
Aug 19, 2010 | 41.33 | 41.37 | 40.33 | 40.51 | 620,310 | -1.01(-2.43%) |
Aug 18, 2010 | 41.47 | 41.92 | 41.29 | 41.52 | 426,691 | -0.07(-0.17%) |
Aug 17, 2010 | 41.56 | 41.85 | 41.29 | 41.59 | 499,624 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.62 | 41.04 | 41.47 | 471,753 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,679 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.40 | 40.66 | 41.12 | 943,040 | +1.71(+4.33%) |
Aug 11, 2010 | 39.45 | 39.55 | 39.00 | 39.41 | 961,551 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.80 | 39.85 | 40.48 | 602,113 | -0.32(-0.78%) |
Aug 09, 2010 | 40.67 | 41.08 | 40.57 | 40.80 | 706,475 | +0.06(+0.15%) |
Aug 06, 2010 | 40.74 | 41.13 | 40.36 | 40.74 | 1,012,392 | -1.01(-2.41%) |
Aug 05, 2010 | 42.32 | 42.39 | 41.51 | 41.74 | 766,473 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.02 | 42.42 | 42.78 | 768,665 | +0.28(+0.66%) |
Aug 03, 2010 | 42.35 | 42.80 | 42.04 | 42.50 | 387,558 | +0.22(+0.51%) |
Aug 02, 2010 | 41.81 | 42.47 | 41.76 | 42.29 | 410,518 | +1.16(+2.83%) |
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,158 | -0.25(-0.60%) |
Jul 29, 2010 | 41.98 | 42.21 | 41.08 | 41.37 | 421,232 | -0.28(-0.67%) |
Jul 28, 2010 | 41.93 | 42.07 | 41.64 | 41.65 | 385,783 | -0.74(-1.76%) |
Jul 27, 2010 | 42.51 | 42.83 | 42.22 | 42.40 | 588,261 | -0.28(-0.65%) |
Jul 26, 2010 | 42.19 | 42.81 | 42.03 | 42.67 | 547,165 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,174 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.49 | 42.15 | 696,386 | +1.12(+2.74%) |
Jul 21, 2010 | 41.60 | 41.88 | 40.87 | 41.03 | 584,177 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.90 | 39.75 | 40.69 | 502,351 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.95 | 41.15 | 298,550 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.02 | 40.79 | 40.96 | 715,698 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.14 | 41.56 | 42.12 | 650,672 | +0.43(+1.02%) |
Jul 14, 2010 | 41.40 | 41.81 | 41.26 | 41.70 | 1,142,138 | +0.10(+0.24%) |
Jul 13, 2010 | 41.33 | 41.85 | 41.23 | 41.60 | 868,868 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.29 | 40.51 | 502,665 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.09 | 40.67 | 602,646 | +0.29(+0.73%) |
Jul 08, 2010 | 40.28 | 40.45 | 39.93 | 40.38 | 582,853 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.90 | 39.78 | 625,825 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.53 | 38.72 | 39.05 | 518,705 | +1.18(+3.11%) |
Jul 02, 2010 | 37.87 | 38.42 | 37.61 | 37.87 | 687,389 | -0.27(-0.71%) |