Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.28 | 44.54 | 43.70 | 43.90 | 8,343,392 | -0.19(-0.43%) |
Sep 29, 2010 | 44.04 | 44.22 | 43.93 | 44.09 | 3,132,952 | -0.02(-0.04%) |
Sep 28, 2010 | 43.99 | 44.22 | 43.46 | 44.10 | 2,653,567 | +0.20(+0.45%) |
Sep 27, 2010 | 44.06 | 44.18 | 43.88 | 43.91 | 3,450,528 | -0.15(-0.35%) |
Sep 24, 2010 | 43.63 | 44.10 | 43.59 | 44.06 | 3,988,229 | +0.91(+2.10%) |
Sep 23, 2010 | 43.03 | 43.58 | 42.99 | 43.16 | 3,403,594 | -0.24(-0.55%) |
Sep 22, 2010 | 43.43 | 43.69 | 43.21 | 43.39 | 3,513,120 | -0.14(-0.33%) |
Sep 21, 2010 | 43.56 | 43.82 | 43.34 | 43.54 | 4,631,462 | -0.05(-0.12%) |
Sep 20, 2010 | 43.05 | 43.66 | 42.98 | 43.59 | 3,518,912 | +0.65(+1.51%) |
Sep 17, 2010 | 42.94 | 43.09 | 42.76 | 42.94 | 2,774,517 | +0.19(+0.44%) |
Sep 15, 2010 | 42.38 | 42.80 | 42.33 | 42.75 | 3,754,704 | +0.17(+0.40%) |
Sep 14, 2010 | 42.37 | 42.81 | 42.31 | 42.58 | 5,499,682 | +0.09(+0.22%) |
Sep 13, 2010 | 42.42 | 42.57 | 42.28 | 42.49 | 3,607,828 | +0.48(+1.14%) |
Sep 10, 2010 | 41.89 | 42.06 | 41.77 | 42.01 | 1,824,791 | +0.20(+0.47%) |
Sep 09, 2010 | 42.16 | 42.24 | 41.70 | 41.82 | 2,159,599 | +0.10(+0.24%) |
Sep 08, 2010 | 41.52 | 41.89 | 41.52 | 41.72 | 2,704,183 | +0.20(+0.47%) |
Sep 07, 2010 | 41.66 | 41.80 | 41.45 | 41.52 | 2,076,477 | -0.36(-0.85%) |
Sep 03, 2010 | 41.77 | 41.94 | 41.53 | 41.88 | 1,771,960 | +0.56(+1.36%) |
Sep 02, 2010 | 40.93 | 41.33 | 40.90 | 41.31 | 1,173 | +0.43(+1.04%) |
Sep 01, 2010 | 40.26 | 40.92 | 40.24 | 40.89 | 5,910,773 | +1.19(+3.00%) |
Aug 31, 2010 | 39.67 | 39.99 | 39.47 | 39.70 | 6,367 | -0.09(-0.24%) |
Aug 30, 2010 | 40.25 | 40.43 | 39.79 | 39.79 | 2,192,638 | -0.57(-1.41%) |
Aug 27, 2010 | 40.36 | 40.41 | 39.35 | 40.36 | 2,840,972 | +0.63(+1.59%) |
Aug 26, 2010 | 40.25 | 40.28 | 39.65 | 39.73 | 2,375,931 | -0.30(-0.74%) |
Aug 25, 2010 | 39.60 | 40.20 | 39.42 | 40.03 | 2,385,046 | +0.15(+0.38%) |
Aug 24, 2010 | 40.07 | 40.24 | 39.66 | 39.88 | 1,862 | -0.70(-1.72%) |
Aug 23, 2010 | 40.93 | 41.15 | 40.54 | 40.57 | 2,709,297 | -0.19(-0.46%) |
Aug 20, 2010 | 40.72 | 40.82 | 40.44 | 40.76 | 2,015,018 | -0.10(-0.25%) |
Aug 19, 2010 | 41.30 | 41.42 | 40.66 | 40.86 | 2,965,865 | -0.62(-1.50%) |
Aug 18, 2010 | 41.44 | 41.72 | 41.16 | 41.49 | 2,509,027 | +0.06(+0.14%) |
Aug 17, 2010 | 41.17 | 41.73 | 41.10 | 41.43 | 2,105,406 | +0.58(+1.42%) |
Aug 16, 2010 | 40.56 | 41.00 | 40.40 | 40.85 | 2,843,424 | +0.02(+0.04%) |
Aug 13, 2010 | 40.83 | 41.05 | 40.76 | 40.83 | 2,558,085 | -0.15(-0.36%) |
Aug 12, 2010 | 40.68 | 41.12 | 40.51 | 40.98 | 2,537,489 | -0.33(-0.80%) |
Aug 11, 2010 | 41.83 | 41.83 | 41.22 | 41.31 | 2,191,050 | -1.11(-2.61%) |
Aug 10, 2010 | 42.41 | 42.65 | 42.10 | 42.41 | 117 | -0.34(-0.80%) |
Aug 09, 2010 | 42.73 | 42.83 | 42.51 | 42.75 | 2,152,960 | +0.26(+0.62%) |
Aug 06, 2010 | 42.49 | 42.59 | 41.95 | 42.49 | 2,717,513 | -0.17(-0.40%) |
Aug 05, 2010 | 42.44 | 42.67 | 42.37 | 42.66 | 2,955,650 | -0.09(-0.20%) |
Aug 04, 2010 | 42.51 | 42.76 | 42.36 | 42.75 | 2,045,994 | +0.38(+0.90%) |
Aug 03, 2010 | 42.45 | 42.54 | 42.17 | 42.36 | 2,451,041 | -0.17(-0.40%) |
Aug 02, 2010 | 42.33 | 42.62 | 42.10 | 42.53 | 2,371,788 | +0.88(+2.11%) |
Jul 30, 2010 | 41.66 | 41.83 | 41.12 | 41.66 | 2,661,197 | +0.02(+0.05%) |
Jul 29, 2010 | 42.11 | 42.22 | 41.27 | 41.63 | 2,467,298 | -0.24(-0.56%) |
Jul 28, 2010 | 42.13 | 42.21 | 41.73 | 41.87 | 3,870,330 | -0.27(-0.65%) |
Jul 27, 2010 | 42.51 | 42.54 | 41.98 | 42.14 | 5,188,701 | -0.12(-0.28%) |
Jul 26, 2010 | 41.97 | 42.30 | 41.82 | 42.26 | 3,044,606 | +0.38(+0.92%) |
Jul 23, 2010 | 41.33 | 41.95 | 41.29 | 41.88 | 10,408,602 | +0.38(+0.92%) |
Jul 22, 2010 | 41.02 | 41.65 | 41.01 | 41.49 | 3,062,239 | +0.91(+2.25%) |
Jul 21, 2010 | 41.22 | 41.30 | 40.39 | 40.58 | 2,971,453 | -0.49(-1.20%) |
Jul 20, 2010 | 39.98 | 41.10 | 39.89 | 41.08 | 2,396,108 | +0.55(+1.35%) |
Jul 19, 2010 | 40.40 | 40.64 | 40.12 | 40.53 | 2,195,332 | +0.26(+0.63%) |
Jul 16, 2010 | 40.28 | 41.21 | 40.21 | 40.28 | 2,479,062 | -0.84(-2.05%) |
Jul 15, 2010 | 41.31 | 41.50 | 40.83 | 41.12 | 2,482,341 | -0.27(-0.66%) |
Jul 14, 2010 | 41.19 | 41.56 | 41.12 | 41.39 | 2,168,954 | +0.12(+0.29%) |
Jul 13, 2010 | 41.07 | 41.46 | 40.95 | 41.27 | 3,157,576 | +0.61(+1.51%) |
Jul 12, 2010 | 40.57 | 40.85 | 40.39 | 40.66 | 1,666,218 | +0.00(+0.00%) |
Jul 09, 2010 | 40.66 | 40.67 | 40.32 | 40.66 | 1,551,772 | +0.28(+0.70%) |
Jul 08, 2010 | 40.35 | 40.46 | 39.93 | 40.38 | 3,045,677 | +0.36(+0.89%) |
Jul 07, 2010 | 38.90 | 40.05 | 38.85 | 40.02 | 4,749,985 | +1.25(+3.23%) |
Jul 06, 2010 | 39.14 | 39.45 | 38.45 | 38.77 | 4,537,132 | +0.13(+0.33%) |
Jul 02, 2010 | 38.64 | 39.02 | 38.41 | 38.64 | 3,657,017 | -0.19(-0.50%) |