Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.74 | 43.85 | 43.26 | 43.74 | 9,856 | +0.45(+1.05%) |
Sep 29, 2010 | 42.86 | 43.47 | 42.79 | 43.29 | 57,347 | +0.43(+0.99%) |
Sep 28, 2010 | 42.53 | 42.92 | 41.98 | 42.86 | 43,030,696 | +0.57(+1.36%) |
Sep 27, 2010 | 42.05 | 42.48 | 41.74 | 42.29 | 31,979,052 | +0.28(+0.66%) |
Sep 24, 2010 | 42.45 | 42.78 | 41.82 | 42.01 | 34,430,136 | -0.16(-0.38%) |
Sep 23, 2010 | 41.57 | 42.68 | 41.45 | 42.17 | 50,180,892 | +0.44(+1.06%) |
Sep 22, 2010 | 41.61 | 42.03 | 41.30 | 41.73 | 49,532,336 | +0.30(+0.71%) |
Sep 21, 2010 | 41.07 | 41.44 | 40.74 | 41.43 | 7,066 | +0.24(+0.58%) |
Sep 20, 2010 | 40.95 | 41.28 | 40.68 | 41.19 | 26,025,718 | +0.39(+0.95%) |
Sep 17, 2010 | 40.81 | 41.33 | 40.69 | 40.81 | 19,556,208 | -0.31(-0.76%) |
Sep 15, 2010 | 40.93 | 41.17 | 40.67 | 41.12 | 24,455,670 | -0.18(-0.44%) |
Sep 14, 2010 | 41.45 | 41.65 | 41.12 | 41.30 | 26,150,954 | -0.11(-0.26%) |
Sep 13, 2010 | 40.88 | 41.48 | 40.86 | 41.41 | 27,604,330 | +1.10(+2.72%) |
Sep 10, 2010 | 40.42 | 40.45 | 40.16 | 40.31 | 13,052,854 | +0.07(+0.18%) |
Sep 09, 2010 | 40.37 | 40.45 | 39.93 | 40.24 | 14,631,394 | +0.16(+0.41%) |
Sep 08, 2010 | 40.07 | 40.33 | 39.95 | 40.07 | 527 | +0.54(+1.37%) |
Sep 07, 2010 | 40.01 | 40.10 | 39.52 | 39.53 | 26,189,052 | -0.62(-1.54%) |
Sep 03, 2010 | 40.79 | 40.91 | 40.12 | 40.15 | 29,164,702 | -0.11(-0.27%) |
Sep 02, 2010 | 40.19 | 40.29 | 39.89 | 40.26 | 527 | +0.15(+0.38%) |
Sep 01, 2010 | 39.22 | 40.24 | 39.21 | 40.11 | 33,907,400 | +1.65(+4.30%) |
Aug 31, 2010 | 38.45 | 38.78 | 38.20 | 38.45 | 92,878 | +0.36(+0.94%) |
Aug 30, 2010 | 38.73 | 38.87 | 38.05 | 38.09 | 20,211,250 | +0.11(+0.30%) |
Aug 27, 2010 | 37.98 | 39.05 | 37.71 | 37.98 | 38,473,188 | -0.28(-0.73%) |
Aug 26, 2010 | 37.80 | 38.52 | 37.53 | 38.26 | 4,925 | +0.13(+0.33%) |
Aug 25, 2010 | 38.04 | 38.26 | 37.56 | 38.13 | 5,101 | -0.18(-0.47%) |
Aug 24, 2010 | 38.32 | 38.62 | 38.02 | 38.32 | 35,826,336 | -0.51(-1.32%) |
Aug 23, 2010 | 39.74 | 39.86 | 38.74 | 38.83 | 21,346,294 | -0.67(-1.70%) |
Aug 20, 2010 | 39.51 | 39.55 | 39.08 | 39.50 | 20,055,254 | -0.22(-0.56%) |
Aug 19, 2010 | 40.07 | 40.16 | 39.44 | 39.72 | 703 | -0.53(-1.31%) |
Aug 18, 2010 | 40.19 | 40.37 | 39.90 | 40.25 | 19,304,240 | +0.00(+0.00%) |
Aug 17, 2010 | 40.28 | 40.40 | 40.03 | 40.25 | 22,088,860 | +0.48(+1.20%) |
Aug 16, 2010 | 39.17 | 39.79 | 39.04 | 39.77 | 19,097,714 | +0.77(+1.97%) |
Aug 13, 2010 | 39.00 | 39.50 | 39.00 | 39.00 | 22,116,790 | -0.01(-0.01%) |
Aug 12, 2010 | 38.37 | 39.09 | 38.28 | 39.01 | 24,284,092 | +0.26(+0.67%) |
Aug 11, 2010 | 39.41 | 39.78 | 38.71 | 38.75 | 1,275 | -1.15(-2.89%) |
Aug 10, 2010 | 39.91 | 40.27 | 39.72 | 39.90 | 2,462 | -0.53(-1.31%) |
Aug 09, 2010 | 40.73 | 40.79 | 40.41 | 40.43 | 14,373,493 | +0.02(+0.06%) |
Aug 06, 2010 | 40.41 | 40.89 | 40.16 | 40.41 | 25,023,674 | -0.39(-0.95%) |
Aug 05, 2010 | 40.54 | 40.83 | 40.48 | 40.79 | 16,555,230 | +0.06(+0.14%) |
Aug 04, 2010 | 40.75 | 40.87 | 40.15 | 40.74 | 993 | +0.24(+0.60%) |
Aug 03, 2010 | 40.57 | 40.93 | 40.32 | 40.49 | 30,480,924 | -0.48(-1.18%) |
Aug 02, 2010 | 40.69 | 41.14 | 40.61 | 40.98 | 34,004,484 | +0.97(+2.42%) |
Jul 30, 2010 | 40.08 | 40.21 | 39.17 | 40.01 | 31,251,322 | +0.31(+0.79%) |
Jul 29, 2010 | 39.88 | 40.10 | 39.29 | 39.70 | 1,759 | +0.19(+0.47%) |
Jul 28, 2010 | 39.27 | 39.85 | 39.24 | 39.51 | 24,133,934 | +0.28(+0.72%) |
Jul 27, 2010 | 39.79 | 39.86 | 39.15 | 39.23 | 28,595,432 | -0.14(-0.35%) |
Jul 26, 2010 | 39.36 | 39.52 | 39.10 | 39.36 | 22,850,668 | -0.13(-0.33%) |
Jul 23, 2010 | 39.04 | 39.53 | 38.82 | 39.49 | 27,575,322 | +0.27(+0.68%) |
Jul 22, 2010 | 38.65 | 39.56 | 38.61 | 39.23 | 25,168 | +1.18(+3.09%) |
Jul 21, 2010 | 38.54 | 38.69 | 37.73 | 38.05 | 28,464,170 | -0.17(-0.45%) |
Jul 20, 2010 | 36.78 | 38.28 | 36.74 | 38.22 | 11,762 | +1.23(+3.32%) |
Jul 19, 2010 | 36.79 | 37.13 | 36.58 | 36.99 | 23,288,732 | +0.52(+1.43%) |
Jul 16, 2010 | 36.47 | 37.36 | 36.41 | 36.47 | 33,918,004 | -0.63(-1.69%) |
Jul 15, 2010 | 37.68 | 37.78 | 37.04 | 37.09 | 26,508,614 | -0.67(-1.76%) |
Jul 14, 2010 | 37.58 | 38.06 | 37.41 | 37.76 | 1,357 | -0.29(-0.76%) |
Jul 13, 2010 | 37.90 | 38.22 | 37.75 | 38.05 | 3,460 | +0.43(+1.16%) |
Jul 12, 2010 | 38.00 | 38.24 | 37.22 | 37.61 | 28,781,464 | -0.67(-1.74%) |
Jul 09, 2010 | 38.28 | 38.59 | 37.82 | 38.28 | 19,570,122 | +0.41(+1.10%) |
Jul 08, 2010 | 37.68 | 37.97 | 37.24 | 37.87 | 3,051 | +0.34(+0.89%) |
Jul 07, 2010 | 36.46 | 37.58 | 36.46 | 37.53 | 32,615,706 | +1.07(+2.95%) |
Jul 06, 2010 | 36.91 | 37.09 | 35.95 | 36.46 | 527 | +0.15(+0.41%) |
Jul 02, 2010 | 36.31 | 36.44 | 35.68 | 36.31 | 25,101,030 | +0.79(+2.22%) |