Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.80 | 42.80 | 41.29 | 42.13 | 491,418 | -0.22(-0.52%) |
Sep 29, 2010 | 43.00 | 43.16 | 42.32 | 42.35 | 362,810 | -0.48(-1.12%) |
Sep 28, 2010 | 41.38 | 42.96 | 40.69 | 42.84 | 705,108 | +1.21(+2.90%) |
Sep 27, 2010 | 42.31 | 42.40 | 41.52 | 41.63 | 319,773 | -0.62(-1.48%) |
Sep 24, 2010 | 42.60 | 42.77 | 41.81 | 42.25 | 588,109 | +0.18(+0.42%) |
Sep 23, 2010 | 42.56 | 42.91 | 42.00 | 42.08 | 548,620 | -0.70(-1.64%) |
Sep 22, 2010 | 43.15 | 43.52 | 42.64 | 42.78 | 614,248 | +0.22(+0.52%) |
Sep 21, 2010 | 42.36 | 42.78 | 41.28 | 42.56 | 745,716 | +0.03(+0.06%) |
Sep 20, 2010 | 42.46 | 43.30 | 42.46 | 42.53 | 580,340 | -0.01(-0.02%) |
Sep 17, 2010 | 43.35 | 43.35 | 42.24 | 42.54 | 1,623,802 | +0.40(+0.94%) |
Sep 15, 2010 | 42.47 | 42.60 | 41.84 | 42.14 | 732,113 | -0.44(-1.03%) |
Sep 14, 2010 | 41.56 | 43.19 | 41.48 | 42.58 | 878,148 | +1.57(+3.83%) |
Sep 13, 2010 | 40.73 | 41.26 | 40.51 | 41.01 | 362,225 | +0.28(+0.68%) |
Sep 10, 2010 | 40.67 | 41.11 | 40.52 | 40.73 | 319,679 | -0.06(-0.14%) |
Sep 09, 2010 | 41.58 | 41.79 | 40.48 | 40.79 | 588,038 | -0.74(-1.79%) |
Sep 08, 2010 | 41.86 | 42.26 | 41.47 | 41.54 | 515,681 | -0.27(-0.65%) |
Sep 07, 2010 | 41.41 | 42.19 | 41.40 | 41.81 | 411,367 | +0.45(+1.08%) |
Sep 03, 2010 | 40.93 | 41.38 | 40.60 | 41.36 | 311,369 | +0.00(+0.00%) |
Sep 02, 2010 | 41.72 | 41.75 | 40.93 | 41.36 | 326,178 | +0.12(+0.29%) |
Sep 01, 2010 | 41.75 | 41.84 | 40.65 | 41.24 | 397,560 | -0.17(-0.41%) |
Aug 31, 2010 | 41.44 | 42.37 | 41.05 | 41.41 | 573,493 | +0.24(+0.59%) |
Aug 30, 2010 | 41.92 | 42.18 | 41.15 | 41.16 | 421,121 | -0.85(-2.03%) |
Aug 27, 2010 | 41.61 | 42.16 | 41.06 | 42.02 | 828,199 | +0.62(+1.49%) |
Aug 26, 2010 | 41.74 | 41.97 | 41.32 | 41.40 | 488,057 | +0.05(+0.12%) |
Aug 25, 2010 | 40.26 | 41.72 | 40.26 | 41.35 | 1,082,484 | +1.24(+3.09%) |
Aug 24, 2010 | 39.88 | 40.85 | 39.66 | 40.11 | 414,901 | -0.43(-1.06%) |
Aug 23, 2010 | 41.28 | 41.30 | 40.45 | 40.54 | 274,984 | -0.72(-1.74%) |
Aug 20, 2010 | 41.00 | 41.28 | 40.49 | 41.26 | 509,533 | +0.14(+0.33%) |
Aug 19, 2010 | 40.55 | 41.75 | 40.40 | 41.12 | 913,777 | +0.72(+1.78%) |
Aug 18, 2010 | 39.42 | 40.60 | 38.90 | 40.40 | 764,300 | +0.81(+2.05%) |
Aug 17, 2010 | 39.45 | 39.91 | 39.15 | 39.59 | 391,692 | +0.13(+0.32%) |
Aug 16, 2010 | 38.85 | 39.59 | 38.79 | 39.47 | 561,944 | +0.82(+2.12%) |
Aug 13, 2010 | 38.93 | 39.19 | 38.62 | 38.65 | 525,281 | -0.50(-1.29%) |
Aug 12, 2010 | 38.69 | 39.83 | 38.69 | 39.15 | 796,774 | +0.56(+1.46%) |
Aug 11, 2010 | 39.21 | 39.64 | 38.45 | 38.59 | 570,120 | -0.66(-1.68%) |
Aug 10, 2010 | 38.85 | 39.49 | 38.46 | 39.25 | 486,716 | +0.14(+0.37%) |
Aug 09, 2010 | 39.44 | 39.54 | 38.68 | 39.11 | 302,265 | -0.36(-0.90%) |
Aug 06, 2010 | 39.21 | 39.65 | 38.84 | 39.46 | 724,905 | +0.78(+2.01%) |
Aug 05, 2010 | 38.45 | 38.73 | 38.11 | 38.68 | 542,797 | +0.16(+0.42%) |
Aug 04, 2010 | 38.64 | 38.73 | 38.21 | 38.52 | 618,750 | +0.57(+1.51%) |
Aug 03, 2010 | 37.32 | 38.11 | 37.32 | 37.95 | 771,138 | +0.63(+1.70%) |
Aug 02, 2010 | 37.50 | 37.75 | 36.78 | 37.32 | 711,431 | +0.08(+0.20%) |
Jul 30, 2010 | 36.75 | 37.48 | 36.70 | 37.24 | 1,262,711 | +0.54(+1.47%) |
Jul 29, 2010 | 36.35 | 36.89 | 36.21 | 36.70 | 735,710 | +0.31(+0.86%) |
Jul 28, 2010 | 35.86 | 36.73 | 35.78 | 36.39 | 666,498 | +0.25(+0.70%) |
Jul 27, 2010 | 36.90 | 36.90 | 35.57 | 36.13 | 1,185,765 | -0.80(-2.17%) |
Jul 26, 2010 | 37.46 | 37.55 | 36.78 | 36.94 | 386,605 | -0.26(-0.70%) |
Jul 23, 2010 | 37.18 | 37.43 | 36.55 | 37.20 | 549,580 | +0.13(+0.34%) |
Jul 22, 2010 | 37.16 | 37.67 | 36.89 | 37.07 | 532,510 | +0.39(+1.06%) |
Jul 21, 2010 | 37.13 | 37.55 | 36.38 | 36.68 | 640,669 | -0.35(-0.93%) |
Jul 20, 2010 | 36.22 | 37.34 | 36.12 | 37.03 | 718,176 | +0.62(+1.72%) |
Jul 19, 2010 | 36.93 | 36.96 | 36.08 | 36.40 | 1,064,043 | -0.57(-1.55%) |
Jul 16, 2010 | 37.29 | 37.32 | 36.78 | 36.98 | 1,407,288 | -0.62(-1.64%) |
Jul 15, 2010 | 37.49 | 37.78 | 36.96 | 37.59 | 775,840 | +0.13(+0.34%) |
Jul 14, 2010 | 37.68 | 37.81 | 36.97 | 37.47 | 866,573 | -0.27(-0.72%) |
Jul 13, 2010 | 38.40 | 38.69 | 37.64 | 37.74 | 771,867 | -0.11(-0.29%) |
Jul 12, 2010 | 38.38 | 38.83 | 37.79 | 37.85 | 532,140 | -0.68(-1.77%) |
Jul 09, 2010 | 38.40 | 39.06 | 38.40 | 38.53 | 893,147 | +0.45(+1.17%) |
Jul 08, 2010 | 38.68 | 38.71 | 37.73 | 38.08 | 1,088,848 | -0.46(-1.20%) |
Jul 07, 2010 | 38.00 | 38.63 | 37.66 | 38.55 | 798,648 | +0.63(+1.67%) |
Jul 06, 2010 | 38.39 | 38.74 | 37.57 | 37.92 | 1,065,426 | -0.51(-1.34%) |
Jul 02, 2010 | 38.63 | 39.25 | 38.19 | 38.43 | 724,486 | -0.33(-0.85%) |