Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.60 | 42.10 | 41.32 | 41.60 | 115,358 | -0.23(-0.56%) |
Sep 29, 2010 | 41.83 | 41.99 | 41.71 | 41.83 | 11,057 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.91 | 35,235 | +0.27(+0.64%) |
Sep 27, 2010 | 41.72 | 41.84 | 41.58 | 41.65 | 11,450,491 | -0.07(-0.18%) |
Sep 24, 2010 | 41.61 | 41.89 | 41.51 | 41.72 | 18,822,264 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,489,906 | -0.11(-0.26%) |
Sep 22, 2010 | 41.61 | 41.96 | 41.56 | 41.61 | 13,926,599 | +0.02(+0.05%) |
Sep 21, 2010 | 41.53 | 41.78 | 41.49 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.39 | 41.78 | 41.30 | 41.69 | 16,623,243 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.04 | 41.34 | 18,231,984 | +0.35(+0.85%) |
Sep 15, 2010 | 40.73 | 41.05 | 40.62 | 40.99 | 13,571,307 | +0.32(+0.78%) |
Sep 14, 2010 | 40.57 | 40.93 | 40.45 | 40.67 | 20,526 | +0.17(+0.43%) |
Sep 13, 2010 | 40.32 | 40.54 | 40.23 | 40.50 | 15,915,269 | +0.23(+0.57%) |
Sep 10, 2010 | 40.24 | 40.28 | 40.13 | 40.27 | 12,450,121 | +0.11(+0.27%) |
Sep 09, 2010 | 39.87 | 40.30 | 39.79 | 40.16 | 20,770,180 | +0.65(+1.65%) |
Sep 08, 2010 | 39.22 | 39.63 | 39.22 | 39.51 | 155,086 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.59 | 39.36 | 39.41 | 22,817 | -0.15(-0.39%) |
Sep 03, 2010 | 39.51 | 39.61 | 39.28 | 39.56 | 11,220,741 | +0.21(+0.55%) |
Sep 02, 2010 | 39.29 | 39.47 | 39.14 | 39.35 | 7,498 | +0.20(+0.51%) |
Sep 01, 2010 | 38.72 | 39.18 | 38.56 | 39.15 | 17,193,936 | +0.78(+2.03%) |
Aug 31, 2010 | 38.32 | 38.56 | 38.27 | 38.37 | 56,402 | -0.19(-0.50%) |
Aug 30, 2010 | 38.67 | 38.81 | 38.44 | 38.56 | 14,295,060 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.86 | 38.26 | 38.37 | 17,390,096 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.72 | 38.43 | 38.48 | 23,260 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.71 | 38.47 | 38.56 | 6,137 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.48 | 38.58 | 147,051 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.47 | 39.12 | 39.15 | 13,295,326 | +0.09(+0.22%) |
Aug 20, 2010 | 39.04 | 39.18 | 38.90 | 39.07 | 16,968,822 | +0.01(+0.03%) |
Aug 19, 2010 | 39.35 | 39.36 | 38.84 | 39.06 | 64,105 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.26 | 39.47 | 4,360 | +0.09(+0.22%) |
Aug 17, 2010 | 39.19 | 39.56 | 38.91 | 39.39 | 124,952 | +0.80(+2.09%) |
Aug 16, 2010 | 38.57 | 38.65 | 38.22 | 38.58 | 13,127,958 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.90 | 38.62 | 38.68 | 12,854,851 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.64 | 38.92 | 12,390,301 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,563 | -0.63(-1.58%) |
Aug 10, 2010 | 39.53 | 39.78 | 39.17 | 39.53 | 902 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.07 | 39.77 | 39.94 | 10,035,465 | +0.06(+0.15%) |
Aug 06, 2010 | 39.88 | 39.91 | 39.41 | 39.88 | 12,816,010 | +0.13(+0.33%) |
Aug 05, 2010 | 39.59 | 39.83 | 39.58 | 39.75 | 14,435,480 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.86 | 39.39 | 39.73 | 56,311 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.64 | 39.05 | 39.47 | 20,762 | +0.42(+1.07%) |
Aug 02, 2010 | 38.91 | 39.16 | 38.85 | 39.06 | 17,186,180 | +0.42(+1.08%) |
Jul 30, 2010 | 38.64 | 38.82 | 38.09 | 38.64 | 19,523,030 | +0.17(+0.45%) |
Jul 29, 2010 | 38.64 | 38.76 | 38.38 | 38.46 | 11,792 | -0.18(-0.46%) |
Jul 28, 2010 | 38.64 | 38.74 | 38.34 | 38.64 | 4,065 | +0.00(+0.00%) |
Jul 27, 2010 | 38.64 | 38.87 | 38.32 | 38.64 | 14,738 | +0.24(+0.62%) |
Jul 26, 2010 | 38.34 | 38.58 | 38.23 | 38.40 | 17,707,102 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.91 | 38.33 | 22,667,844 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.32 | 37.82 | 37.92 | 15,624 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.82 | 37.99 | 38,648,692 | -0.97(-2.49%) |
Jul 20, 2010 | 38.96 | 39.09 | 38.58 | 38.96 | 33,535,568 | -0.66(-1.66%) |
Jul 19, 2010 | 39.53 | 39.77 | 39.48 | 39.62 | 15,451,276 | +0.09(+0.22%) |
Jul 16, 2010 | 39.53 | 40.03 | 39.41 | 39.53 | 26,416,492 | -0.46(-1.15%) |
Jul 15, 2010 | 40.32 | 40.41 | 39.84 | 39.99 | 19,302,318 | -0.33(-0.81%) |
Jul 14, 2010 | 40.01 | 40.36 | 39.94 | 40.32 | 14,536,695 | +0.08(+0.20%) |
Jul 13, 2010 | 40.24 | 40.55 | 40.20 | 40.24 | 39,159 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,233,479 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.16 | 40.27 | 18,303,934 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.33 | 40.82 | 120,598 | +0.51(+1.27%) |
Jul 07, 2010 | 39.46 | 40.37 | 39.26 | 40.31 | 25,980,688 | +1.02(+2.59%) |
Jul 06, 2010 | 39.57 | 39.64 | 39.02 | 39.29 | 12,127 | +0.00(+0.00%) |
Jul 02, 2010 | 39.29 | 39.63 | 39.14 | 39.29 | 15,839,247 | +0.24(+0.61%) |