Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.09 | 45.39 | 44.78 | 45.10 | 6,424 | +0.09(+0.21%) |
Sep 29, 2010 | 45.22 | 45.37 | 44.76 | 45.00 | 2,307,233 | -0.40(-0.89%) |
Sep 28, 2010 | 45.09 | 45.55 | 44.65 | 45.41 | 2,976,925 | +0.50(+1.12%) |
Sep 27, 2010 | 45.01 | 45.28 | 44.74 | 44.91 | 2,212,110 | -0.20(-0.44%) |
Sep 24, 2010 | 45.24 | 45.40 | 44.79 | 45.10 | 1,687,396 | +0.24(+0.54%) |
Sep 23, 2010 | 44.86 | 45.37 | 44.56 | 44.86 | 2,461,659 | -0.23(-0.52%) |
Sep 22, 2010 | 45.44 | 45.50 | 44.41 | 45.09 | 3,654,761 | -0.68(-1.49%) |
Sep 21, 2010 | 45.78 | 46.20 | 45.57 | 45.78 | 2,846,147 | +0.02(+0.04%) |
Sep 20, 2010 | 45.57 | 46.04 | 45.56 | 45.76 | 2,407,921 | +0.55(+1.21%) |
Sep 17, 2010 | 45.21 | 46.50 | 45.14 | 45.21 | 2,804,557 | -1.27(-2.74%) |
Sep 15, 2010 | 46.67 | 46.83 | 46.21 | 46.48 | 111 | -0.24(-0.52%) |
Sep 14, 2010 | 46.95 | 47.55 | 46.70 | 46.73 | 2,093,771 | -0.48(-1.03%) |
Sep 13, 2010 | 47.52 | 48.06 | 47.06 | 47.21 | 1,762,799 | -0.16(-0.34%) |
Sep 10, 2010 | 46.66 | 47.50 | 46.53 | 47.37 | 1,434,225 | +0.84(+1.81%) |
Sep 09, 2010 | 46.04 | 46.64 | 45.97 | 46.53 | 1,073,910 | +0.89(+1.95%) |
Sep 08, 2010 | 45.70 | 45.87 | 45.29 | 45.64 | 1,379,093 | -0.03(-0.06%) |
Sep 07, 2010 | 45.56 | 45.84 | 45.17 | 45.67 | 201 | -0.18(-0.39%) |
Sep 03, 2010 | 45.08 | 45.85 | 44.91 | 45.85 | 1,478,613 | +1.14(+2.55%) |
Sep 02, 2010 | 44.60 | 44.71 | 43.99 | 44.71 | 1,202,045 | +0.23(+0.52%) |
Sep 01, 2010 | 43.39 | 44.54 | 43.20 | 44.47 | 2,107,641 | +1.54(+3.60%) |
Aug 31, 2010 | 42.88 | 43.35 | 42.37 | 42.93 | 7,378 | -0.36(-0.83%) |
Aug 30, 2010 | 43.93 | 43.96 | 43.07 | 43.29 | 1,054,863 | -0.64(-1.45%) |
Aug 27, 2010 | 43.93 | 43.99 | 42.74 | 43.93 | 1,353,564 | +0.56(+1.28%) |
Aug 26, 2010 | 43.90 | 44.29 | 43.24 | 43.37 | 1,398,233 | -0.31(-0.72%) |
Aug 25, 2010 | 42.66 | 43.79 | 42.57 | 43.68 | 2,191,184 | +0.88(+2.05%) |
Aug 24, 2010 | 43.09 | 43.25 | 42.37 | 42.80 | 252 | -0.73(-1.67%) |
Aug 23, 2010 | 43.67 | 43.90 | 43.37 | 43.53 | 1,484,030 | -0.01(-0.02%) |
Aug 20, 2010 | 41.26 | 43.74 | 43.01 | 43.54 | 2,125,981 | -0.27(-0.61%) |
Aug 19, 2010 | 45.00 | 45.00 | 43.74 | 43.81 | 252 | -1.18(-2.61%) |
Aug 18, 2010 | 44.51 | 45.17 | 44.21 | 44.99 | 1,822,264 | +0.40(+0.91%) |
Aug 17, 2010 | 44.39 | 44.94 | 44.09 | 44.58 | 1,887,149 | +0.60(+1.37%) |
Aug 16, 2010 | 44.02 | 44.11 | 43.55 | 43.98 | 1,131,176 | -0.30(-0.67%) |
Aug 13, 2010 | 44.28 | 44.46 | 43.59 | 44.28 | 1,292,429 | +0.02(+0.04%) |
Aug 12, 2010 | 43.16 | 44.45 | 43.08 | 44.26 | 2,606,257 | +0.34(+0.78%) |
Aug 11, 2010 | 44.84 | 44.84 | 43.27 | 43.92 | 201 | -1.57(-3.45%) |
Aug 10, 2010 | 45.04 | 45.73 | 44.67 | 45.49 | 1,871,776 | -0.03(-0.06%) |
Aug 09, 2010 | 45.72 | 45.99 | 45.35 | 45.52 | 1,401,297 | +0.09(+0.20%) |
Aug 06, 2010 | 45.43 | 45.58 | 44.46 | 45.43 | 1,850,523 | +0.57(+1.28%) |
Aug 05, 2010 | 44.48 | 45.22 | 44.30 | 44.85 | 2,667,784 | +0.22(+0.50%) |
Aug 04, 2010 | 43.96 | 44.66 | 43.90 | 44.63 | 1,682,303 | +0.74(+1.70%) |
Aug 03, 2010 | 43.62 | 44.42 | 43.33 | 43.88 | 1,982,278 | +0.14(+0.33%) |
Aug 02, 2010 | 43.45 | 43.83 | 42.46 | 43.74 | 3,435,845 | +1.53(+3.64%) |
Jul 30, 2010 | 42.20 | 42.97 | 40.98 | 42.20 | 3,735,698 | +0.76(+1.84%) |
Jul 29, 2010 | 41.36 | 41.84 | 40.71 | 41.44 | 2,186,270 | -0.41(-0.99%) |
Jul 28, 2010 | 41.85 | 41.91 | 40.89 | 41.85 | 151 | +0.00(+0.00%) |
Jul 27, 2010 | 41.85 | 42.45 | 41.80 | 41.85 | 201 | -0.25(-0.60%) |
Jul 26, 2010 | 41.33 | 42.11 | 41.33 | 42.10 | 985,381 | +0.80(+1.93%) |
Jul 23, 2010 | 41.49 | 41.73 | 40.82 | 41.31 | 1,627,520 | -0.28(-0.67%) |
Jul 22, 2010 | 41.56 | 42.25 | 41.32 | 41.58 | 1,430,034 | +0.56(+1.36%) |
Jul 21, 2010 | 41.75 | 41.93 | 40.77 | 41.03 | 1,481,836 | -0.71(-1.70%) |
Jul 20, 2010 | 41.74 | 42.13 | 40.89 | 41.74 | 2,148,458 | -0.02(-0.04%) |
Jul 19, 2010 | 40.98 | 42.07 | 41.07 | 41.75 | 1,701,366 | +0.77(+1.88%) |
Jul 16, 2010 | 40.98 | 42.27 | 40.88 | 40.98 | 1,882,656 | -1.07(-2.54%) |
Jul 15, 2010 | 42.02 | 42.61 | 41.75 | 42.05 | 2,332,843 | -0.03(-0.06%) |
Jul 14, 2010 | 41.41 | 42.12 | 41.12 | 42.08 | 1,381,001 | +0.47(+1.12%) |
Jul 13, 2010 | 41.53 | 41.84 | 41.16 | 41.61 | 1,626,912 | +0.39(+0.96%) |
Jul 12, 2010 | 41.33 | 41.41 | 40.90 | 41.22 | 1,902,222 | -0.25(-0.61%) |
Jul 09, 2010 | 41.47 | 41.54 | 40.97 | 41.47 | 1,411,086 | +0.23(+0.57%) |
Jul 08, 2010 | 41.10 | 41.60 | 40.92 | 41.23 | 1,557,625 | +0.49(+1.21%) |
Jul 07, 2010 | 40.05 | 40.84 | 39.83 | 40.74 | 2,146,932 | +0.83(+2.09%) |
Jul 06, 2010 | 40.26 | 40.61 | 39.47 | 39.91 | 649 | +0.11(+0.27%) |
Jul 02, 2010 | 39.80 | 40.22 | 39.50 | 39.80 | 1,430,096 | -0.22(-0.56%) |