Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.76 | 43.97 | 42.56 | 43.79 | 4,487,357 | +0.26(+0.59%) |
Sep 29, 2010 | 43.55 | 43.86 | 43.27 | 43.53 | 3,731,468 | -0.15(-0.34%) |
Sep 28, 2010 | 42.42 | 43.80 | 41.90 | 43.67 | 486 | +1.07(+2.50%) |
Sep 27, 2010 | 42.96 | 43.02 | 42.58 | 42.61 | 1,688,422 | -0.06(-0.14%) |
Sep 24, 2010 | 43.40 | 43.69 | 42.47 | 42.67 | 3,076,191 | -0.25(-0.57%) |
Sep 23, 2010 | 42.52 | 43.47 | 42.21 | 42.92 | 3,722,329 | +0.14(+0.33%) |
Sep 22, 2010 | 42.73 | 43.21 | 42.36 | 42.77 | 4,949,633 | +0.54(+1.28%) |
Sep 21, 2010 | 41.92 | 42.31 | 40.73 | 42.23 | 1,135 | +0.05(+0.12%) |
Sep 20, 2010 | 41.84 | 42.81 | 41.84 | 42.18 | 2,888,308 | +0.46(+1.11%) |
Sep 17, 2010 | 41.72 | 42.20 | 41.61 | 41.72 | 4,098,385 | +0.28(+0.68%) |
Sep 15, 2010 | 41.36 | 41.99 | 41.17 | 41.44 | 3,309,384 | +0.06(+0.13%) |
Sep 14, 2010 | 40.62 | 41.97 | 40.08 | 41.38 | 434 | +1.45(+3.63%) |
Sep 13, 2010 | 39.97 | 40.20 | 39.46 | 39.93 | 2,187,455 | +0.04(+0.09%) |
Sep 10, 2010 | 39.53 | 40.11 | 39.40 | 39.90 | 1,575,237 | +0.13(+0.33%) |
Sep 09, 2010 | 40.40 | 40.50 | 39.22 | 39.77 | 2,552,665 | -0.54(-1.33%) |
Sep 08, 2010 | 40.73 | 41.15 | 40.28 | 40.30 | 2,377,747 | -0.27(-0.67%) |
Sep 07, 2010 | 40.69 | 41.18 | 40.54 | 40.57 | 2,727,315 | +0.31(+0.78%) |
Sep 03, 2010 | 39.89 | 40.36 | 39.60 | 40.26 | 2,387,078 | +0.15(+0.38%) |
Sep 02, 2010 | 40.15 | 40.52 | 39.75 | 40.11 | 3,396,746 | +0.37(+0.93%) |
Sep 01, 2010 | 40.44 | 40.64 | 39.59 | 39.74 | 4,020,820 | -0.23(-0.57%) |
Aug 31, 2010 | 39.98 | 40.93 | 39.87 | 39.96 | 5,661 | -0.08(-0.20%) |
Aug 30, 2010 | 40.07 | 40.52 | 39.98 | 40.04 | 2,882,846 | -0.09(-0.22%) |
Aug 27, 2010 | 40.13 | 40.21 | 39.05 | 40.13 | 3,786,768 | +0.67(+1.70%) |
Aug 26, 2010 | 39.33 | 39.91 | 39.17 | 39.46 | 2,697,053 | +0.23(+0.60%) |
Aug 25, 2010 | 38.83 | 39.37 | 37.55 | 39.22 | 4,987,994 | +0.76(+1.99%) |
Aug 24, 2010 | 37.50 | 38.99 | 37.50 | 38.46 | 3,744,819 | -0.07(-0.18%) |
Aug 23, 2010 | 38.85 | 38.86 | 38.37 | 38.53 | 2,806,692 | -0.42(-1.08%) |
Aug 20, 2010 | 38.42 | 38.95 | 38.26 | 38.95 | 2,095,469 | +0.01(+0.03%) |
Aug 19, 2010 | 38.97 | 39.21 | 38.60 | 38.93 | 3,306,534 | +0.04(+0.10%) |
Aug 18, 2010 | 37.91 | 39.32 | 37.71 | 38.90 | 3,621,614 | +0.68(+1.79%) |
Aug 17, 2010 | 38.63 | 38.75 | 38.19 | 38.21 | 3,951,007 | -0.27(-0.70%) |
Aug 16, 2010 | 38.34 | 38.58 | 38.10 | 38.48 | 2,780,452 | +0.41(+1.07%) |
Aug 13, 2010 | 38.08 | 38.15 | 37.86 | 38.08 | 2,265,783 | -0.14(-0.37%) |
Aug 12, 2010 | 37.68 | 38.25 | 37.65 | 38.22 | 4,529,199 | +1.05(+2.82%) |
Aug 11, 2010 | 37.30 | 37.58 | 36.44 | 37.17 | 324 | -0.35(-0.92%) |
Aug 10, 2010 | 36.39 | 37.60 | 36.20 | 37.52 | 811 | +0.38(+1.03%) |
Aug 09, 2010 | 36.76 | 37.18 | 36.36 | 37.13 | 2,114,770 | +0.34(+0.92%) |
Aug 06, 2010 | 36.80 | 37.13 | 36.22 | 36.80 | 3,689,073 | +0.62(+1.72%) |
Aug 05, 2010 | 36.10 | 36.33 | 35.76 | 36.17 | 2,735,825 | +0.07(+0.19%) |
Aug 04, 2010 | 35.57 | 36.21 | 35.16 | 36.11 | 4,413,170 | +1.50(+4.35%) |
Aug 03, 2010 | 34.31 | 35.03 | 34.21 | 34.60 | 2,490,482 | +0.53(+1.56%) |
Aug 02, 2010 | 34.83 | 34.86 | 33.75 | 34.07 | 1,910,138 | -0.30(-0.86%) |
Jul 30, 2010 | 34.37 | 34.50 | 33.68 | 34.37 | 2,632,670 | +0.44(+1.29%) |
Jul 29, 2010 | 34.51 | 34.60 | 33.37 | 33.93 | 2,727,356 | -0.04(-0.11%) |
Jul 28, 2010 | 33.66 | 34.39 | 33.63 | 33.97 | 2,453,802 | +0.22(+0.64%) |
Jul 27, 2010 | 34.65 | 34.66 | 33.36 | 33.75 | 4,644,181 | -1.04(-2.98%) |
Jul 26, 2010 | 35.64 | 35.64 | 34.69 | 34.79 | 2,474,627 | -0.52(-1.48%) |
Jul 23, 2010 | 35.51 | 35.74 | 35.01 | 35.31 | 2,720,299 | -0.23(-0.64%) |
Jul 22, 2010 | 34.98 | 36.14 | 34.93 | 35.54 | 4,001,553 | +0.89(+2.56%) |
Jul 21, 2010 | 35.34 | 35.42 | 34.40 | 34.65 | 3,306,391 | -0.37(-1.06%) |
Jul 20, 2010 | 33.99 | 35.11 | 33.99 | 35.02 | 3,559,738 | +0.96(+2.80%) |
Jul 19, 2010 | 34.24 | 34.24 | 33.37 | 34.06 | 3,967,500 | -0.46(-1.32%) |
Jul 16, 2010 | 34.52 | 35.19 | 34.22 | 34.52 | 4,044,438 | -1.41(-3.93%) |
Jul 15, 2010 | 36.19 | 36.23 | 35.22 | 35.93 | 2,306,415 | +0.08(+0.22%) |
Jul 14, 2010 | 35.64 | 36.15 | 35.15 | 35.85 | 3,113,216 | +0.38(+1.06%) |
Jul 13, 2010 | 36.39 | 36.51 | 35.41 | 35.48 | 3,694,260 | +0.35(+0.98%) |
Jul 12, 2010 | 35.68 | 35.77 | 35.05 | 35.13 | 2,772,617 | -0.57(-1.59%) |
Jul 09, 2010 | 35.70 | 36.20 | 35.57 | 35.70 | 3,484,459 | +0.55(+1.58%) |
Jul 08, 2010 | 36.05 | 36.08 | 34.67 | 35.14 | 3,810,300 | -0.60(-1.67%) |
Jul 07, 2010 | 34.99 | 35.74 | 34.45 | 35.74 | 4,126,214 | +0.79(+2.26%) |
Jul 06, 2010 | 35.67 | 35.78 | 34.62 | 34.95 | 3,559,589 | -0.49(-1.39%) |
Jul 02, 2010 | 35.45 | 36.22 | 35.24 | 35.45 | 3,368,549 | -0.06(-0.17%) |