Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.05 | 44.26 | 42.84 | 44.08 | 4,457,619 | +0.26(+0.59%) |
Sep 29, 2010 | 43.84 | 44.15 | 43.56 | 43.82 | 3,706,740 | -0.15(-0.34%) |
Sep 28, 2010 | 42.70 | 44.09 | 42.18 | 43.97 | 483 | +1.07(+2.50%) |
Sep 27, 2010 | 43.25 | 43.31 | 42.86 | 42.89 | 1,677,233 | -0.06(-0.14%) |
Sep 24, 2010 | 43.69 | 43.98 | 42.75 | 42.95 | 3,055,805 | -0.25(-0.57%) |
Sep 23, 2010 | 42.81 | 43.76 | 42.49 | 43.20 | 3,697,661 | +0.14(+0.33%) |
Sep 22, 2010 | 43.01 | 43.49 | 42.64 | 43.06 | 4,916,832 | +0.55(+1.28%) |
Sep 21, 2010 | 42.20 | 42.59 | 41.00 | 42.51 | 1,128 | +0.05(+0.12%) |
Sep 20, 2010 | 42.12 | 43.09 | 42.12 | 42.46 | 2,869,167 | +0.47(+1.11%) |
Sep 17, 2010 | 42.00 | 42.48 | 41.89 | 42.00 | 4,071,225 | +0.29(+0.68%) |
Sep 15, 2010 | 41.63 | 42.27 | 41.44 | 41.71 | 3,287,452 | +0.06(+0.13%) |
Sep 14, 2010 | 40.89 | 42.25 | 40.35 | 41.66 | 431 | +1.46(+3.63%) |
Sep 13, 2010 | 40.24 | 40.47 | 39.73 | 40.20 | 2,172,959 | +0.04(+0.09%) |
Sep 10, 2010 | 39.80 | 40.37 | 39.66 | 40.16 | 1,564,798 | +0.13(+0.33%) |
Sep 09, 2010 | 40.66 | 40.77 | 39.48 | 40.03 | 2,535,748 | -0.54(-1.33%) |
Sep 08, 2010 | 41.00 | 41.42 | 40.55 | 40.57 | 2,361,989 | -0.27(-0.67%) |
Sep 07, 2010 | 40.96 | 41.45 | 40.81 | 40.84 | 2,709,241 | +0.32(+0.78%) |
Sep 03, 2010 | 40.16 | 40.63 | 39.86 | 40.53 | 2,371,258 | +0.16(+0.38%) |
Sep 02, 2010 | 40.42 | 40.79 | 40.01 | 40.37 | 3,374,236 | +0.37(+0.93%) |
Sep 01, 2010 | 40.71 | 40.91 | 39.85 | 40.00 | 3,994,174 | -0.23(-0.57%) |
Aug 31, 2010 | 40.24 | 41.20 | 40.14 | 40.23 | 5,623 | -0.08(-0.20%) |
Aug 30, 2010 | 40.34 | 40.79 | 40.25 | 40.31 | 2,863,742 | -0.09(-0.21%) |
Aug 27, 2010 | 40.40 | 40.48 | 39.31 | 40.40 | 3,761,673 | +0.68(+1.70%) |
Aug 26, 2010 | 39.59 | 40.17 | 39.44 | 39.72 | 2,679,179 | +0.24(+0.60%) |
Aug 25, 2010 | 39.09 | 39.63 | 37.80 | 39.49 | 4,954,938 | +0.77(+1.99%) |
Aug 24, 2010 | 37.75 | 39.25 | 37.75 | 38.72 | 3,720,002 | -0.07(-0.18%) |
Aug 23, 2010 | 39.11 | 39.12 | 38.63 | 38.78 | 2,788,092 | -0.42(-1.08%) |
Aug 20, 2010 | 38.68 | 39.21 | 38.51 | 39.21 | 2,081,582 | +0.01(+0.03%) |
Aug 19, 2010 | 39.23 | 39.47 | 38.85 | 39.19 | 3,284,621 | +0.04(+0.10%) |
Aug 18, 2010 | 38.16 | 39.59 | 37.96 | 39.16 | 3,597,613 | +0.69(+1.79%) |
Aug 17, 2010 | 38.88 | 39.01 | 38.44 | 38.47 | 3,924,824 | -0.27(-0.70%) |
Aug 16, 2010 | 38.59 | 38.84 | 38.35 | 38.74 | 2,762,026 | +0.41(+1.07%) |
Aug 13, 2010 | 38.33 | 38.41 | 38.11 | 38.33 | 2,250,768 | -0.14(-0.37%) |
Aug 12, 2010 | 37.93 | 38.51 | 37.90 | 38.47 | 4,499,184 | +1.05(+2.82%) |
Aug 11, 2010 | 37.55 | 37.84 | 36.68 | 37.42 | 322 | -0.35(-0.92%) |
Aug 10, 2010 | 36.63 | 37.85 | 36.45 | 37.77 | 805 | +0.38(+1.03%) |
Aug 09, 2010 | 37.01 | 37.43 | 36.60 | 37.38 | 2,100,755 | +0.34(+0.92%) |
Aug 06, 2010 | 37.04 | 37.38 | 36.46 | 37.04 | 3,664,626 | +0.63(+1.72%) |
Aug 05, 2010 | 36.34 | 36.57 | 36.00 | 36.41 | 2,717,695 | +0.07(+0.19%) |
Aug 04, 2010 | 35.81 | 36.45 | 35.39 | 36.35 | 4,383,924 | +1.51(+4.35%) |
Aug 03, 2010 | 34.54 | 35.27 | 34.43 | 34.83 | 2,473,978 | +0.53(+1.56%) |
Aug 02, 2010 | 35.06 | 35.09 | 33.98 | 34.30 | 1,897,479 | -0.30(-0.86%) |
Jul 30, 2010 | 34.60 | 34.73 | 33.91 | 34.60 | 2,615,224 | +0.44(+1.29%) |
Jul 29, 2010 | 34.74 | 34.83 | 33.59 | 34.16 | 2,709,281 | -0.04(-0.11%) |
Jul 28, 2010 | 33.88 | 34.62 | 33.85 | 34.19 | 2,437,541 | +0.22(+0.64%) |
Jul 27, 2010 | 34.88 | 34.89 | 33.58 | 33.98 | 4,613,404 | -1.04(-2.98%) |
Jul 26, 2010 | 35.87 | 35.87 | 34.92 | 35.02 | 2,458,227 | -0.53(-1.48%) |
Jul 23, 2010 | 35.75 | 35.97 | 35.25 | 35.55 | 2,702,272 | -0.23(-0.64%) |
Jul 22, 2010 | 35.21 | 36.38 | 35.16 | 35.77 | 3,975,035 | +0.89(+2.56%) |
Jul 21, 2010 | 35.58 | 35.66 | 34.63 | 34.88 | 3,284,479 | -0.37(-1.06%) |
Jul 20, 2010 | 34.22 | 35.34 | 34.22 | 35.25 | 3,536,147 | +0.96(+2.80%) |
Jul 19, 2010 | 34.47 | 34.47 | 33.59 | 34.29 | 3,941,207 | -0.46(-1.32%) |
Jul 16, 2010 | 34.75 | 35.42 | 34.45 | 34.75 | 4,017,636 | -1.42(-3.93%) |
Jul 15, 2010 | 36.43 | 36.47 | 35.45 | 36.17 | 2,291,130 | +0.08(+0.22%) |
Jul 14, 2010 | 35.87 | 36.39 | 35.38 | 36.09 | 3,092,585 | +0.38(+1.06%) |
Jul 13, 2010 | 36.63 | 36.75 | 35.64 | 35.71 | 3,669,778 | +0.35(+0.98%) |
Jul 12, 2010 | 35.92 | 36.01 | 35.28 | 35.36 | 2,754,243 | -0.57(-1.59%) |
Jul 09, 2010 | 35.94 | 36.44 | 35.81 | 35.94 | 3,461,368 | +0.56(+1.58%) |
Jul 08, 2010 | 36.29 | 36.32 | 34.90 | 35.38 | 3,785,049 | -0.60(-1.67%) |
Jul 07, 2010 | 35.22 | 35.98 | 34.68 | 35.98 | 4,098,869 | +0.79(+2.26%) |
Jul 06, 2010 | 35.91 | 36.02 | 34.85 | 35.19 | 3,535,999 | -0.50(-1.39%) |
Jul 02, 2010 | 35.68 | 36.46 | 35.48 | 35.68 | 3,346,226 | -0.06(-0.17%) |