Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.98 | 45.11 | 44.00 | 44.88 | 75,999 | +0.08(+0.18%) |
Sep 29, 2010 | 44.24 | 44.98 | 43.80 | 44.80 | 45,582 | +0.36(+0.81%) |
Sep 28, 2010 | 44.88 | 44.88 | 43.81 | 44.44 | 88,069 | -0.22(-0.49%) |
Sep 27, 2010 | 44.86 | 45.01 | 44.24 | 44.66 | 50,400 | -0.19(-0.42%) |
Sep 24, 2010 | 44.42 | 44.96 | 44.15 | 44.85 | 86,435 | +0.80(+1.82%) |
Sep 23, 2010 | 44.11 | 44.90 | 43.80 | 44.05 | 87,740 | -0.26(-0.59%) |
Sep 22, 2010 | 46.42 | 46.75 | 43.98 | 44.31 | 135,230 | +1.38(+3.21%) |
Sep 21, 2010 | 42.38 | 43.31 | 42.24 | 42.93 | 72,737 | +0.42(+0.99%) |
Sep 20, 2010 | 42.32 | 43.03 | 41.87 | 42.51 | 49,740 | +0.31(+0.74%) |
Sep 17, 2010 | 41.99 | 42.70 | 41.57 | 42.20 | 145,630 | -0.13(-0.31%) |
Sep 15, 2010 | 42.30 | 42.91 | 41.79 | 42.33 | 46,093 | -0.04(-0.09%) |
Sep 14, 2010 | 42.26 | 42.92 | 41.83 | 42.37 | 33,564 | +0.11(+0.26%) |
Sep 13, 2010 | 41.42 | 42.40 | 40.97 | 42.26 | 51,413 | +1.31(+3.20%) |
Sep 10, 2010 | 41.65 | 41.98 | 40.86 | 40.95 | 77,212 | -0.70(-1.68%) |
Sep 09, 2010 | 42.35 | 42.35 | 41.43 | 41.65 | 12,133 | -0.15(-0.36%) |
Sep 08, 2010 | 41.76 | 42.32 | 41.69 | 41.80 | 20,068 | +0.09(+0.22%) |
Sep 07, 2010 | 42.61 | 42.61 | 41.20 | 41.71 | 23,151 | -0.94(-2.20%) |
Sep 03, 2010 | 42.76 | 42.96 | 42.12 | 42.65 | 27,918 | +0.45(+1.07%) |
Sep 02, 2010 | 42.25 | 42.65 | 41.46 | 42.20 | 37,617 | +0.23(+0.55%) |
Sep 01, 2010 | 42.06 | 42.66 | 41.69 | 41.97 | 50,327 | +0.62(+1.50%) |
Aug 31, 2010 | 41.47 | 41.91 | 41.10 | 41.35 | 48,470 | -0.08(-0.19%) |
Aug 30, 2010 | 41.82 | 42.80 | 41.31 | 41.43 | 85,562 | -0.58(-1.38%) |
Aug 27, 2010 | 41.68 | 42.19 | 40.94 | 42.01 | 33,484 | +0.77(+1.87%) |
Aug 26, 2010 | 41.23 | 41.64 | 40.83 | 41.24 | 30,623 | +0.07(+0.17%) |
Aug 25, 2010 | 39.52 | 41.61 | 39.27 | 41.17 | 59,326 | +1.35(+3.39%) |
Aug 24, 2010 | 39.98 | 40.34 | 39.21 | 39.82 | 31,716 | -0.64(-1.58%) |
Aug 23, 2010 | 40.68 | 41.75 | 40.30 | 40.46 | 24,352 | +0.00(+0.00%) |
Aug 20, 2010 | 40.62 | 41.28 | 40.00 | 40.46 | 31,977 | -0.47(-1.15%) |
Aug 19, 2010 | 42.15 | 42.43 | 40.83 | 40.93 | 41,946 | -1.40(-3.31%) |
Aug 18, 2010 | 42.02 | 42.89 | 41.80 | 42.33 | 29,074 | +0.31(+0.74%) |
Aug 17, 2010 | 41.78 | 42.42 | 41.68 | 42.02 | 46,750 | +0.74(+1.79%) |
Aug 16, 2010 | 40.48 | 41.77 | 40.06 | 41.28 | 31,143 | +0.45(+1.10%) |
Aug 13, 2010 | 41.16 | 41.49 | 40.46 | 40.83 | 42,375 | -0.57(-1.38%) |
Aug 12, 2010 | 41.48 | 41.95 | 41.22 | 41.40 | 50,059 | -0.37(-0.89%) |
Aug 11, 2010 | 42.58 | 43.04 | 41.48 | 41.77 | 71,911 | -1.54(-3.56%) |
Aug 10, 2010 | 43.60 | 44.27 | 42.70 | 43.31 | 43,377 | -0.82(-1.86%) |
Aug 09, 2010 | 44.12 | 44.34 | 43.73 | 44.13 | 36,701 | +0.40(+0.91%) |
Aug 06, 2010 | 43.86 | 44.62 | 43.07 | 43.73 | 67,111 | -0.73(-1.64%) |
Aug 05, 2010 | 44.70 | 45.10 | 44.46 | 44.46 | 15,314 | -0.61(-1.35%) |
Aug 04, 2010 | 45.06 | 45.84 | 44.79 | 45.07 | 34,851 | +0.10(+0.22%) |
Aug 03, 2010 | 46.02 | 46.23 | 44.74 | 44.97 | 34,625 | -1.27(-2.75%) |
Aug 02, 2010 | 46.18 | 46.68 | 45.84 | 46.24 | 38,945 | +0.77(+1.69%) |
Jul 30, 2010 | 44.54 | 45.85 | 44.24 | 45.47 | 41,479 | +0.25(+0.55%) |
Jul 29, 2010 | 45.37 | 45.98 | 44.44 | 45.22 | 57,535 | +0.32(+0.71%) |
Jul 28, 2010 | 46.26 | 46.72 | 44.86 | 44.90 | 91,270 | -1.59(-3.42%) |
Jul 27, 2010 | 47.00 | 47.33 | 46.00 | 46.49 | 35,380 | -0.04(-0.09%) |
Jul 26, 2010 | 46.46 | 47.02 | 45.98 | 46.53 | 69,057 | +0.33(+0.71%) |
Jul 23, 2010 | 44.94 | 46.57 | 43.86 | 46.20 | 49,681 | +1.00(+2.21%) |
Jul 22, 2010 | 44.55 | 45.61 | 44.55 | 45.20 | 64,208 | +1.27(+2.89%) |
Jul 21, 2010 | 44.93 | 44.93 | 43.64 | 43.93 | 40,604 | -0.61(-1.37%) |
Jul 20, 2010 | 44.52 | 44.76 | 43.91 | 44.54 | 63,123 | -0.55(-1.22%) |
Jul 19, 2010 | 45.46 | 45.49 | 44.32 | 45.09 | 28,788 | -0.38(-0.84%) |
Jul 16, 2010 | 46.21 | 46.49 | 45.06 | 45.47 | 53,676 | -1.07(-2.30%) |
Jul 15, 2010 | 46.53 | 46.73 | 45.95 | 46.54 | 50,975 | +0.06(+0.13%) |
Jul 14, 2010 | 46.07 | 46.50 | 45.98 | 46.48 | 46,608 | +0.12(+0.26%) |
Jul 13, 2010 | 45.75 | 46.54 | 44.68 | 46.36 | 43,294 | +1.28(+2.84%) |
Jul 12, 2010 | 45.83 | 45.85 | 45.06 | 45.08 | 29,738 | -0.82(-1.79%) |
Jul 09, 2010 | 45.51 | 45.96 | 45.45 | 45.90 | 31,083 | +0.45(+0.99%) |
Jul 08, 2010 | 45.35 | 45.58 | 44.90 | 45.45 | 46,326 | +0.51(+1.13%) |
Jul 07, 2010 | 44.12 | 45.12 | 43.52 | 44.94 | 54,317 | +1.09(+2.49%) |
Jul 06, 2010 | 45.44 | 45.79 | 43.70 | 43.85 | 49,162 | -1.21(-2.69%) |
Jul 02, 2010 | 45.39 | 45.78 | 43.80 | 45.06 | 35,012 | -0.01(-0.02%) |