Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.93 | 42.93 | 41.42 | 42.26 | 489,900 | -0.22(-0.52%) |
Sep 29, 2010 | 43.13 | 43.30 | 42.45 | 42.48 | 361,689 | -0.48(-1.13%) |
Sep 28, 2010 | 41.51 | 43.09 | 40.82 | 42.97 | 702,929 | +1.21(+2.90%) |
Sep 27, 2010 | 42.44 | 42.54 | 41.65 | 41.76 | 318,784 | -0.63(-1.48%) |
Sep 24, 2010 | 42.73 | 42.90 | 41.94 | 42.38 | 586,292 | +0.18(+0.42%) |
Sep 23, 2010 | 42.69 | 43.04 | 42.13 | 42.21 | 546,924 | -0.70(-1.64%) |
Sep 22, 2010 | 43.28 | 43.65 | 42.77 | 42.91 | 612,350 | +0.22(+0.52%) |
Sep 21, 2010 | 42.49 | 42.91 | 41.41 | 42.69 | 743,411 | +0.03(+0.06%) |
Sep 20, 2010 | 42.60 | 43.43 | 42.60 | 42.66 | 578,547 | -0.01(-0.02%) |
Sep 17, 2010 | 43.48 | 43.48 | 42.37 | 42.67 | 1,618,783 | +0.40(+0.94%) |
Sep 15, 2010 | 42.60 | 42.73 | 41.97 | 42.27 | 729,851 | -0.44(-1.03%) |
Sep 14, 2010 | 41.69 | 43.32 | 41.61 | 42.71 | 875,434 | +1.57(+3.83%) |
Sep 13, 2010 | 40.86 | 41.38 | 40.63 | 41.14 | 361,105 | +0.28(+0.68%) |
Sep 10, 2010 | 40.80 | 41.23 | 40.65 | 40.86 | 318,691 | -0.06(-0.14%) |
Sep 09, 2010 | 41.71 | 41.92 | 40.61 | 40.92 | 586,221 | -0.74(-1.79%) |
Sep 08, 2010 | 41.99 | 42.39 | 41.60 | 41.66 | 514,088 | -0.27(-0.65%) |
Sep 07, 2010 | 41.54 | 42.32 | 41.53 | 41.94 | 410,096 | +0.45(+1.08%) |
Sep 03, 2010 | 41.05 | 41.51 | 40.72 | 41.49 | 310,406 | +0.00(+0.00%) |
Sep 02, 2010 | 41.85 | 41.88 | 41.05 | 41.49 | 325,170 | +0.12(+0.29%) |
Sep 01, 2010 | 41.88 | 41.97 | 40.78 | 41.37 | 396,332 | -0.17(-0.41%) |
Aug 31, 2010 | 41.57 | 42.50 | 41.18 | 41.54 | 571,721 | +0.25(+0.59%) |
Aug 30, 2010 | 42.05 | 42.31 | 41.27 | 41.29 | 419,819 | -0.86(-2.03%) |
Aug 27, 2010 | 41.74 | 42.29 | 41.18 | 42.15 | 825,639 | +0.62(+1.49%) |
Aug 26, 2010 | 41.87 | 42.10 | 41.45 | 41.53 | 486,549 | +0.05(+0.12%) |
Aug 25, 2010 | 40.39 | 41.85 | 40.39 | 41.48 | 1,079,139 | +1.24(+3.09%) |
Aug 24, 2010 | 40.01 | 40.98 | 39.78 | 40.23 | 413,618 | -0.43(-1.06%) |
Aug 23, 2010 | 41.41 | 41.43 | 40.57 | 40.67 | 274,134 | -0.72(-1.74%) |
Aug 20, 2010 | 41.12 | 41.41 | 40.61 | 41.38 | 507,959 | +0.14(+0.33%) |
Aug 19, 2010 | 40.67 | 41.88 | 40.52 | 41.25 | 910,953 | +0.72(+1.78%) |
Aug 18, 2010 | 39.54 | 40.72 | 39.02 | 40.53 | 761,938 | +0.81(+2.05%) |
Aug 17, 2010 | 39.57 | 40.03 | 39.27 | 39.72 | 390,482 | +0.13(+0.32%) |
Aug 16, 2010 | 38.97 | 39.72 | 38.91 | 39.59 | 560,207 | +0.82(+2.12%) |
Aug 13, 2010 | 39.05 | 39.31 | 38.74 | 38.77 | 523,658 | -0.51(-1.29%) |
Aug 12, 2010 | 38.81 | 39.95 | 38.81 | 39.27 | 794,312 | +0.56(+1.46%) |
Aug 11, 2010 | 39.33 | 39.76 | 38.57 | 38.71 | 568,358 | -0.66(-1.68%) |
Aug 10, 2010 | 38.97 | 39.62 | 38.58 | 39.37 | 485,212 | +0.14(+0.37%) |
Aug 09, 2010 | 39.56 | 39.67 | 38.80 | 39.23 | 301,331 | -0.36(-0.90%) |
Aug 06, 2010 | 39.34 | 39.77 | 38.96 | 39.58 | 722,664 | +0.78(+2.01%) |
Aug 05, 2010 | 38.57 | 38.85 | 38.23 | 38.80 | 541,119 | +0.16(+0.42%) |
Aug 04, 2010 | 38.76 | 38.85 | 38.33 | 38.64 | 616,838 | +0.58(+1.51%) |
Aug 03, 2010 | 37.44 | 38.23 | 37.44 | 38.07 | 768,755 | +0.63(+1.70%) |
Aug 02, 2010 | 37.62 | 37.87 | 36.90 | 37.43 | 709,232 | +0.08(+0.20%) |
Jul 30, 2010 | 36.86 | 37.59 | 36.81 | 37.36 | 1,258,808 | +0.54(+1.47%) |
Jul 29, 2010 | 36.47 | 37.00 | 36.32 | 36.81 | 733,436 | +0.31(+0.86%) |
Jul 28, 2010 | 35.97 | 36.84 | 35.89 | 36.50 | 664,438 | +0.25(+0.70%) |
Jul 27, 2010 | 37.02 | 37.02 | 35.68 | 36.25 | 1,182,101 | -0.80(-2.17%) |
Jul 26, 2010 | 37.58 | 37.67 | 36.89 | 37.05 | 385,410 | -0.26(-0.70%) |
Jul 23, 2010 | 37.30 | 37.55 | 36.66 | 37.31 | 547,881 | +0.13(+0.34%) |
Jul 22, 2010 | 37.28 | 37.79 | 37.00 | 37.19 | 530,864 | +0.39(+1.06%) |
Jul 21, 2010 | 37.25 | 37.67 | 36.49 | 36.80 | 638,689 | -0.35(-0.93%) |
Jul 20, 2010 | 36.33 | 37.46 | 36.23 | 37.14 | 715,957 | +0.63(+1.72%) |
Jul 19, 2010 | 37.04 | 37.08 | 36.19 | 36.52 | 1,060,755 | -0.58(-1.55%) |
Jul 16, 2010 | 37.41 | 37.44 | 36.89 | 37.09 | 1,402,939 | -0.62(-1.64%) |
Jul 15, 2010 | 37.61 | 37.90 | 37.08 | 37.71 | 773,442 | +0.13(+0.34%) |
Jul 14, 2010 | 37.80 | 37.92 | 37.08 | 37.58 | 863,895 | -0.27(-0.72%) |
Jul 13, 2010 | 38.52 | 38.81 | 37.75 | 37.85 | 769,481 | -0.11(-0.29%) |
Jul 12, 2010 | 38.50 | 38.95 | 37.91 | 37.97 | 530,495 | -0.69(-1.77%) |
Jul 09, 2010 | 38.52 | 39.18 | 38.52 | 38.65 | 890,387 | +0.45(+1.17%) |
Jul 08, 2010 | 38.80 | 38.83 | 37.85 | 38.20 | 1,085,483 | -0.47(-1.20%) |
Jul 07, 2010 | 38.12 | 38.75 | 37.78 | 38.67 | 796,180 | +0.63(+1.67%) |
Jul 06, 2010 | 38.51 | 38.86 | 37.69 | 38.03 | 1,062,134 | -0.52(-1.34%) |
Jul 02, 2010 | 38.75 | 39.37 | 38.30 | 38.55 | 722,247 | -0.33(-0.85%) |