Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.98 | 39.37 | 38.72 | 39.04 | 8,844,077 | +0.12(+0.31%) |
Sep 29, 2010 | 39.65 | 39.67 | 38.31 | 38.92 | 11,985,081 | -0.75(-1.89%) |
Sep 28, 2010 | 39.60 | 40.03 | 39.09 | 39.67 | 6,508,337 | +0.22(+0.56%) |
Sep 27, 2010 | 39.63 | 39.98 | 39.42 | 39.45 | 6,234,236 | -0.45(-1.12%) |
Sep 24, 2010 | 39.52 | 39.94 | 39.18 | 39.90 | 7,471,452 | +0.42(+1.08%) |
Sep 23, 2010 | 39.60 | 39.99 | 39.43 | 39.48 | 6,481,481 | -0.39(-0.98%) |
Sep 22, 2010 | 39.33 | 40.27 | 39.33 | 39.87 | 7,152,416 | +0.37(+0.93%) |
Sep 21, 2010 | 39.59 | 39.67 | 39.21 | 39.50 | 7,265,680 | -0.13(-0.34%) |
Sep 20, 2010 | 39.10 | 39.73 | 38.94 | 39.63 | 8,910,132 | +0.51(+1.30%) |
Sep 17, 2010 | 39.10 | 39.27 | 38.97 | 39.12 | 9,177,850 | -0.06(-0.14%) |
Sep 15, 2010 | 38.41 | 39.26 | 38.31 | 39.18 | 7,172,707 | +0.56(+1.44%) |
Sep 14, 2010 | 38.40 | 38.94 | 38.34 | 38.62 | 8,993,288 | +0.08(+0.21%) |
Sep 13, 2010 | 38.78 | 38.79 | 38.33 | 38.54 | 8,925,752 | +0.04(+0.09%) |
Sep 10, 2010 | 38.16 | 38.70 | 38.04 | 38.50 | 6,863,787 | +0.40(+1.04%) |
Sep 09, 2010 | 37.78 | 38.18 | 37.68 | 38.11 | 7,877,515 | +0.60(+1.61%) |
Sep 08, 2010 | 37.17 | 37.65 | 37.02 | 37.51 | 6,917,552 | +0.30(+0.82%) |
Sep 07, 2010 | 37.30 | 37.46 | 37.06 | 37.20 | 3,897,266 | -0.28(-0.76%) |
Sep 03, 2010 | 37.24 | 37.60 | 37.24 | 37.48 | 7,567,026 | +0.28(+0.76%) |
Sep 02, 2010 | 37.26 | 37.31 | 36.97 | 37.20 | 4,620,849 | -0.06(-0.15%) |
Sep 01, 2010 | 36.56 | 37.37 | 36.33 | 37.26 | 6,735,655 | +1.10(+3.04%) |
Aug 31, 2010 | 36.41 | 36.60 | 36.03 | 36.16 | 9,366,702 | -0.42(-1.14%) |
Aug 30, 2010 | 36.64 | 37.25 | 36.58 | 36.58 | 6,619,015 | -0.32(-0.86%) |
Aug 27, 2010 | 36.13 | 37.13 | 35.61 | 36.90 | 10,009,522 | +0.81(+2.26%) |
Aug 26, 2010 | 36.81 | 36.89 | 35.94 | 36.08 | 7,433,670 | -0.64(-1.76%) |
Aug 25, 2010 | 36.05 | 36.85 | 35.93 | 36.73 | 7,224,755 | +0.55(+1.53%) |
Aug 24, 2010 | 36.63 | 36.63 | 36.07 | 36.17 | 8,380,983 | -0.63(-1.71%) |
Aug 23, 2010 | 37.17 | 37.53 | 36.79 | 36.80 | 4,892,389 | -0.28(-0.75%) |
Aug 20, 2010 | 37.23 | 37.31 | 36.89 | 37.08 | 6,191,130 | -0.27(-0.72%) |
Aug 19, 2010 | 38.19 | 38.25 | 37.05 | 37.35 | 6,865,009 | -1.01(-2.62%) |
Aug 18, 2010 | 38.04 | 38.47 | 37.65 | 38.36 | 7,830,303 | +0.13(+0.34%) |
Aug 17, 2010 | 38.18 | 38.53 | 38.04 | 38.22 | 7,056,252 | -0.09(-0.23%) |
Aug 16, 2010 | 38.53 | 38.68 | 37.95 | 38.31 | 7,959,846 | -0.67(-1.71%) |
Aug 13, 2010 | 38.53 | 39.22 | 38.38 | 38.98 | 7,784,074 | +0.19(+0.49%) |
Aug 12, 2010 | 37.99 | 38.95 | 37.58 | 38.79 | 8,810,485 | +0.75(+1.97%) |
Aug 11, 2010 | 38.79 | 38.89 | 37.90 | 38.04 | 7,715,367 | -1.44(-3.64%) |
Aug 10, 2010 | 39.23 | 39.77 | 38.84 | 39.48 | 5,859,399 | +0.04(+0.11%) |
Aug 09, 2010 | 39.65 | 39.67 | 39.26 | 39.43 | 4,683,427 | -0.20(-0.50%) |
Aug 06, 2010 | 38.76 | 39.67 | 38.63 | 39.63 | 4,903,861 | +0.44(+1.12%) |
Aug 05, 2010 | 39.23 | 39.40 | 39.09 | 39.19 | 4,329,650 | -0.31(-0.79%) |
Aug 04, 2010 | 38.97 | 39.65 | 38.74 | 39.50 | 6,797,363 | +0.74(+1.92%) |
Aug 03, 2010 | 38.63 | 39.16 | 38.60 | 38.76 | 5,585,963 | -0.11(-0.29%) |
Aug 02, 2010 | 39.14 | 39.21 | 38.74 | 38.87 | 7,813,316 | +0.24(+0.62%) |
Jul 30, 2010 | 37.70 | 38.99 | 37.14 | 38.63 | 10,288,920 | +0.82(+2.17%) |
Jul 29, 2010 | 38.36 | 38.54 | 37.43 | 37.81 | 8,330,614 | -0.28(-0.73%) |
Jul 28, 2010 | 38.68 | 38.74 | 37.38 | 38.09 | 6,980,463 | -0.53(-1.38%) |
Jul 27, 2010 | 38.20 | 39.01 | 38.10 | 38.62 | 10,823,014 | +0.60(+1.57%) |
Jul 26, 2010 | 37.25 | 38.18 | 37.25 | 38.02 | 5,774,571 | +0.65(+1.74%) |
Jul 23, 2010 | 37.56 | 37.68 | 36.56 | 37.37 | 12,365,728 | -0.40(-1.05%) |
Jul 22, 2010 | 37.28 | 38.14 | 37.28 | 37.77 | 7,127,103 | +0.75(+2.03%) |
Jul 21, 2010 | 37.62 | 37.77 | 36.90 | 37.02 | 8,507,186 | -0.67(-1.79%) |
Jul 20, 2010 | 37.52 | 37.69 | 36.90 | 37.69 | 7,829,094 | -0.28(-0.74%) |
Jul 19, 2010 | 37.17 | 37.98 | 37.06 | 37.97 | 11,052,467 | +1.01(+2.73%) |
Jul 16, 2010 | 37.48 | 37.64 | 36.79 | 36.96 | 11,330,896 | -0.53(-1.42%) |
Jul 15, 2010 | 37.22 | 37.70 | 37.05 | 37.49 | 6,635,696 | +0.21(+0.57%) |
Jul 14, 2010 | 37.05 | 37.55 | 37.04 | 37.28 | 5,763,169 | -0.10(-0.27%) |
Jul 13, 2010 | 37.31 | 37.75 | 37.22 | 37.38 | 5,515,238 | +0.23(+0.61%) |
Jul 12, 2010 | 37.01 | 37.24 | 36.77 | 37.15 | 6,005,810 | -0.09(-0.23%) |
Jul 09, 2010 | 37.09 | 37.27 | 36.77 | 37.24 | 6,790,517 | +0.23(+0.63%) |
Jul 08, 2010 | 36.49 | 37.02 | 36.15 | 37.00 | 9,539,812 | +0.59(+1.62%) |
Jul 07, 2010 | 36.67 | 36.77 | 35.82 | 36.41 | 10,683,573 | +0.07(+0.19%) |
Jul 06, 2010 | 36.87 | 37.01 | 35.95 | 36.34 | 8,592,918 | -0.28(-0.77%) |
Jul 02, 2010 | 36.85 | 37.19 | 36.42 | 36.63 | 7,393,534 | -0.23(-0.62%) |