Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.46 | 43.88 | 43.25 | 43.46 | 43,634 | +0.14(+0.33%) |
Sep 29, 2010 | 43.26 | 43.52 | 43.03 | 43.32 | 1,070,055 | -0.04(-0.10%) |
Sep 28, 2010 | 43.40 | 43.43 | 42.74 | 43.36 | 1,497,444 | -0.05(-0.12%) |
Sep 27, 2010 | 43.70 | 43.70 | 43.28 | 43.41 | 1,140,916 | -0.23(-0.53%) |
Sep 24, 2010 | 43.24 | 43.64 | 43.20 | 43.64 | 1,289,221 | +0.79(+1.84%) |
Sep 23, 2010 | 42.85 | 43.33 | 42.81 | 42.85 | 940,317 | -0.41(-0.95%) |
Sep 22, 2010 | 43.49 | 43.65 | 43.14 | 43.26 | 1,106,569 | -0.18(-0.41%) |
Sep 21, 2010 | 43.36 | 43.68 | 43.12 | 43.44 | 1,573,443 | +0.09(+0.20%) |
Sep 20, 2010 | 43.10 | 43.38 | 42.92 | 43.36 | 1,719,381 | +0.39(+0.92%) |
Sep 17, 2010 | 42.96 | 43.10 | 42.56 | 42.96 | 1,829,191 | +0.36(+0.85%) |
Sep 15, 2010 | 42.18 | 42.63 | 42.05 | 42.60 | 1,795,745 | +0.30(+0.71%) |
Sep 14, 2010 | 41.87 | 42.48 | 41.87 | 42.30 | 1,505,266 | +0.38(+0.90%) |
Sep 13, 2010 | 41.95 | 42.11 | 41.79 | 41.93 | 1,666,567 | +0.26(+0.64%) |
Sep 10, 2010 | 42.10 | 42.27 | 41.60 | 41.66 | 1,824,555 | -0.34(-0.81%) |
Sep 09, 2010 | 42.27 | 42.27 | 41.87 | 42.00 | 1,078,367 | +0.11(+0.26%) |
Sep 08, 2010 | 41.70 | 42.09 | 41.58 | 41.89 | 1,423,457 | +0.32(+0.76%) |
Sep 07, 2010 | 41.78 | 42.00 | 41.55 | 41.58 | 291 | -0.61(-1.46%) |
Sep 03, 2010 | 42.10 | 42.25 | 41.85 | 42.19 | 1,528,547 | +0.22(+0.53%) |
Sep 02, 2010 | 41.66 | 41.97 | 41.42 | 41.97 | 263 | +0.46(+1.11%) |
Sep 01, 2010 | 41.01 | 41.65 | 40.82 | 41.51 | 2,091,989 | +1.03(+2.55%) |
Aug 31, 2010 | 40.39 | 40.62 | 39.82 | 40.47 | 26,137 | +0.09(+0.23%) |
Aug 30, 2010 | 40.51 | 40.62 | 40.18 | 40.38 | 1,190,004 | +0.61(+1.55%) |
Aug 27, 2010 | 40.23 | 40.67 | 39.59 | 39.77 | 1,544,367 | +0.12(+0.30%) |
Aug 26, 2010 | 39.65 | 40.03 | 39.60 | 39.65 | 117 | -0.11(-0.28%) |
Aug 25, 2010 | 39.63 | 39.92 | 39.42 | 39.76 | 2,383,751 | +0.10(+0.26%) |
Aug 24, 2010 | 39.53 | 39.95 | 39.34 | 39.65 | 364 | -0.24(-0.60%) |
Aug 23, 2010 | 40.70 | 40.71 | 39.89 | 39.89 | 1,685,227 | -0.62(-1.54%) |
Aug 20, 2010 | 39.88 | 40.54 | 39.88 | 40.52 | 1,590,062 | +0.31(+0.76%) |
Aug 19, 2010 | 40.85 | 40.85 | 40.12 | 40.21 | 364 | -0.82(-2.00%) |
Aug 18, 2010 | 41.18 | 41.18 | 40.89 | 41.03 | 1,434,844 | -0.28(-0.68%) |
Aug 17, 2010 | 41.11 | 41.49 | 40.88 | 41.31 | 1,823,855 | +0.55(+1.36%) |
Aug 16, 2010 | 40.54 | 40.92 | 40.41 | 40.76 | 1,137,870 | +0.03(+0.06%) |
Aug 13, 2010 | 40.73 | 41.01 | 40.64 | 40.73 | 1,099,133 | -0.29(-0.71%) |
Aug 12, 2010 | 40.66 | 41.23 | 40.52 | 41.02 | 1,904,004 | +0.15(+0.36%) |
Aug 11, 2010 | 41.44 | 41.47 | 40.87 | 40.88 | 291 | -0.93(-2.23%) |
Aug 10, 2010 | 41.61 | 42.00 | 41.43 | 41.81 | 1,412,662 | -0.33(-0.79%) |
Aug 09, 2010 | 42.06 | 42.21 | 41.95 | 42.14 | 1,123,364 | +0.15(+0.37%) |
Aug 06, 2010 | 41.99 | 42.11 | 41.53 | 41.99 | 1,430,520 | -0.15(-0.36%) |
Aug 05, 2010 | 42.09 | 42.19 | 41.93 | 42.14 | 1,533,977 | -0.13(-0.30%) |
Aug 04, 2010 | 41.76 | 42.29 | 41.67 | 42.27 | 1,896,727 | +0.61(+1.46%) |
Aug 03, 2010 | 41.85 | 41.96 | 41.63 | 41.66 | 1,801,348 | -0.29(-0.69%) |
Aug 02, 2010 | 42.12 | 42.17 | 41.75 | 41.95 | 2,249,384 | +0.19(+0.45%) |
Jul 30, 2010 | 41.76 | 41.92 | 41.43 | 41.76 | 3,008,809 | +0.03(+0.06%) |
Jul 29, 2010 | 42.04 | 42.09 | 41.41 | 41.74 | 4,029,924 | +0.02(+0.04%) |
Jul 28, 2010 | 41.72 | 41.80 | 41.02 | 41.72 | 217 | +0.44(+1.05%) |
Jul 27, 2010 | 41.29 | 41.41 | 39.32 | 41.29 | 291 | -1.21(-2.85%) |
Jul 26, 2010 | 42.17 | 42.50 | 42.11 | 42.50 | 2,002,613 | +0.43(+1.01%) |
Jul 23, 2010 | 41.34 | 42.07 | 41.28 | 42.07 | 2,205,076 | +0.74(+1.80%) |
Jul 22, 2010 | 41.38 | 41.73 | 41.17 | 41.33 | 3,165,593 | +0.21(+0.50%) |
Jul 21, 2010 | 42.05 | 42.05 | 40.79 | 41.12 | 2,384,054 | -0.79(-1.89%) |
Jul 20, 2010 | 41.92 | 41.92 | 40.72 | 41.92 | 2,631,464 | +0.88(+2.14%) |
Jul 19, 2010 | 40.79 | 41.10 | 40.47 | 41.04 | 1,961,044 | +0.42(+1.03%) |
Jul 16, 2010 | 40.62 | 41.26 | 40.53 | 40.62 | 1,796,605 | -0.45(-1.10%) |
Jul 15, 2010 | 41.18 | 41.46 | 40.85 | 41.07 | 1,669,287 | -0.08(-0.19%) |
Jul 14, 2010 | 41.15 | 41.32 | 40.82 | 41.15 | 2,376,852 | -0.28(-0.68%) |
Jul 13, 2010 | 40.86 | 41.54 | 40.51 | 41.43 | 1,853,635 | +0.97(+2.41%) |
Jul 12, 2010 | 40.75 | 40.84 | 40.32 | 40.46 | 1,721,643 | -0.41(-1.00%) |
Jul 09, 2010 | 40.87 | 40.98 | 40.52 | 40.87 | 1,568,936 | +0.20(+0.48%) |
Jul 08, 2010 | 40.47 | 40.70 | 40.08 | 40.67 | 2,003,253 | +0.49(+1.21%) |
Jul 07, 2010 | 38.72 | 40.19 | 38.70 | 40.18 | 2,811,076 | +1.55(+4.00%) |
Jul 06, 2010 | 38.87 | 38.95 | 38.31 | 38.64 | 764 | +0.28(+0.73%) |
Jul 02, 2010 | 38.36 | 38.72 | 38.13 | 38.36 | 2,966,154 | -0.15(-0.38%) |