Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.85 | 43.95 | 43.36 | 43.85 | 9,833 | +0.45(+1.05%) |
Sep 29, 2010 | 42.96 | 43.57 | 42.89 | 43.39 | 57,214 | +0.43(+0.99%) |
Sep 28, 2010 | 42.63 | 43.02 | 42.08 | 42.96 | 42,930,864 | +0.58(+1.36%) |
Sep 27, 2010 | 42.15 | 42.58 | 41.84 | 42.39 | 31,904,860 | +0.28(+0.66%) |
Sep 24, 2010 | 42.55 | 42.88 | 41.92 | 42.11 | 34,350,256 | -0.16(-0.38%) |
Sep 23, 2010 | 41.67 | 42.78 | 41.54 | 42.27 | 50,064,472 | +0.44(+1.06%) |
Sep 22, 2010 | 41.70 | 42.13 | 41.40 | 41.82 | 49,417,416 | +0.30(+0.71%) |
Sep 21, 2010 | 41.17 | 41.53 | 40.83 | 41.53 | 7,049 | +0.24(+0.58%) |
Sep 20, 2010 | 41.04 | 41.38 | 40.77 | 41.29 | 25,965,338 | +0.39(+0.95%) |
Sep 17, 2010 | 40.90 | 41.43 | 40.79 | 40.90 | 19,510,836 | -0.31(-0.76%) |
Sep 15, 2010 | 41.03 | 41.27 | 40.76 | 41.21 | 24,398,932 | -0.18(-0.44%) |
Sep 14, 2010 | 41.54 | 41.75 | 41.21 | 41.40 | 26,090,284 | -0.11(-0.26%) |
Sep 13, 2010 | 40.97 | 41.58 | 40.96 | 41.50 | 27,540,288 | +1.10(+2.72%) |
Sep 10, 2010 | 40.51 | 40.55 | 40.26 | 40.41 | 13,022,571 | +0.07(+0.18%) |
Sep 09, 2010 | 40.47 | 40.55 | 40.02 | 40.33 | 14,597,449 | +0.17(+0.41%) |
Sep 08, 2010 | 40.16 | 40.43 | 40.04 | 40.17 | 526 | +0.54(+1.37%) |
Sep 07, 2010 | 40.10 | 40.19 | 39.61 | 39.62 | 26,128,292 | -0.62(-1.54%) |
Sep 03, 2010 | 40.88 | 41.00 | 40.22 | 40.25 | 29,097,038 | -0.11(-0.27%) |
Sep 02, 2010 | 40.28 | 40.39 | 39.98 | 40.35 | 526 | +0.15(+0.38%) |
Sep 01, 2010 | 39.31 | 40.33 | 39.30 | 40.20 | 33,828,732 | +1.66(+4.30%) |
Aug 31, 2010 | 38.54 | 38.87 | 38.29 | 38.54 | 92,662 | +0.36(+0.94%) |
Aug 30, 2010 | 38.82 | 38.96 | 38.14 | 38.18 | 20,164,360 | +0.11(+0.30%) |
Aug 27, 2010 | 38.07 | 39.14 | 37.80 | 38.07 | 38,383,928 | -0.28(-0.73%) |
Aug 26, 2010 | 37.89 | 38.61 | 37.61 | 38.35 | 4,913 | +0.13(+0.33%) |
Aug 25, 2010 | 38.13 | 38.35 | 37.65 | 38.22 | 5,089 | -0.18(-0.47%) |
Aug 24, 2010 | 38.41 | 38.71 | 38.11 | 38.41 | 35,743,216 | -0.51(-1.32%) |
Aug 23, 2010 | 39.83 | 39.95 | 38.83 | 38.92 | 21,296,770 | -0.67(-1.70%) |
Aug 20, 2010 | 39.60 | 39.64 | 39.17 | 39.59 | 20,008,724 | -0.22(-0.56%) |
Aug 19, 2010 | 40.16 | 40.26 | 39.53 | 39.81 | 701 | -0.53(-1.31%) |
Aug 18, 2010 | 40.29 | 40.47 | 39.99 | 40.34 | 19,259,454 | +0.00(+0.00%) |
Aug 17, 2010 | 40.37 | 40.50 | 40.13 | 40.34 | 22,037,612 | +0.48(+1.20%) |
Aug 16, 2010 | 39.26 | 39.88 | 39.13 | 39.86 | 19,053,406 | +0.77(+1.97%) |
Aug 13, 2010 | 39.09 | 39.59 | 39.09 | 39.09 | 22,065,478 | -0.01(-0.01%) |
Aug 12, 2010 | 38.46 | 39.18 | 38.37 | 39.10 | 24,227,752 | +0.26(+0.67%) |
Aug 11, 2010 | 39.50 | 39.88 | 38.80 | 38.84 | 1,272 | -1.16(-2.89%) |
Aug 10, 2010 | 40.00 | 40.37 | 39.81 | 39.99 | 2,456 | -0.53(-1.31%) |
Aug 09, 2010 | 40.83 | 40.88 | 40.51 | 40.52 | 14,340,146 | +0.02(+0.06%) |
Aug 06, 2010 | 40.50 | 40.98 | 40.26 | 40.50 | 24,965,618 | -0.39(-0.95%) |
Aug 05, 2010 | 40.63 | 40.93 | 40.58 | 40.89 | 16,516,821 | +0.06(+0.14%) |
Aug 04, 2010 | 40.85 | 40.96 | 40.24 | 40.83 | 991 | +0.24(+0.60%) |
Aug 03, 2010 | 40.67 | 41.03 | 40.41 | 40.59 | 30,410,208 | -0.48(-1.18%) |
Aug 02, 2010 | 40.79 | 41.24 | 40.70 | 41.07 | 33,925,592 | +0.97(+2.42%) |
Jul 30, 2010 | 40.17 | 40.30 | 39.27 | 40.10 | 31,178,818 | +0.31(+0.79%) |
Jul 29, 2010 | 39.98 | 40.19 | 39.38 | 39.79 | 1,754 | +0.19(+0.47%) |
Jul 28, 2010 | 39.36 | 39.94 | 39.33 | 39.60 | 24,077,942 | +0.28(+0.72%) |
Jul 27, 2010 | 39.89 | 39.95 | 39.24 | 39.32 | 28,529,090 | -0.14(-0.35%) |
Jul 26, 2010 | 39.45 | 39.61 | 39.19 | 39.45 | 22,797,654 | -0.13(-0.33%) |
Jul 23, 2010 | 39.13 | 39.62 | 38.91 | 39.58 | 27,511,346 | +0.27(+0.68%) |
Jul 22, 2010 | 38.74 | 39.65 | 38.70 | 39.32 | 25,110 | +1.18(+3.09%) |
Jul 21, 2010 | 38.63 | 38.78 | 37.82 | 38.14 | 28,398,132 | -0.17(-0.45%) |
Jul 20, 2010 | 36.87 | 38.37 | 36.83 | 38.31 | 11,735 | +1.23(+3.32%) |
Jul 19, 2010 | 36.88 | 37.22 | 36.67 | 37.08 | 23,234,702 | +0.52(+1.43%) |
Jul 16, 2010 | 36.55 | 37.45 | 36.50 | 36.55 | 33,839,316 | -0.63(-1.69%) |
Jul 15, 2010 | 37.77 | 37.86 | 37.12 | 37.18 | 26,447,112 | -0.67(-1.76%) |
Jul 14, 2010 | 37.67 | 38.15 | 37.49 | 37.85 | 1,354 | -0.29(-0.76%) |
Jul 13, 2010 | 37.99 | 38.31 | 37.84 | 38.14 | 3,452 | +0.44(+1.16%) |
Jul 12, 2010 | 38.09 | 38.33 | 37.31 | 37.70 | 28,714,690 | -0.67(-1.74%) |
Jul 09, 2010 | 38.37 | 38.68 | 37.90 | 38.37 | 19,524,718 | +0.42(+1.10%) |
Jul 08, 2010 | 37.77 | 38.06 | 37.32 | 37.95 | 3,044 | +0.34(+0.89%) |
Jul 07, 2010 | 36.55 | 37.66 | 36.54 | 37.62 | 32,540,036 | +1.08(+2.95%) |
Jul 06, 2010 | 37.00 | 37.17 | 36.03 | 36.54 | 526 | +0.15(+0.41%) |
Jul 02, 2010 | 36.39 | 36.52 | 35.77 | 36.39 | 25,042,794 | +0.79(+2.22%) |