Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.40 | 37.85 | 36.53 | 36.65 | 840,265 | -0.76(-2.03%) |
Sep 29, 2010 | 37.34 | 37.94 | 37.19 | 37.41 | 444,908 | -0.14(-0.37%) |
Sep 28, 2010 | 37.30 | 37.69 | 36.80 | 37.55 | 434,083 | +0.44(+1.19%) |
Sep 27, 2010 | 37.15 | 37.45 | 36.85 | 37.11 | 417,001 | -0.08(-0.22%) |
Sep 24, 2010 | 36.19 | 37.24 | 36.19 | 37.19 | 680,741 | +1.28(+3.56%) |
Sep 23, 2010 | 35.57 | 36.36 | 35.43 | 35.91 | 875,124 | +0.05(+0.14%) |
Sep 22, 2010 | 36.23 | 36.47 | 35.39 | 35.86 | 833,393 | -0.55(-1.51%) |
Sep 21, 2010 | 36.30 | 36.84 | 36.06 | 36.41 | 683,792 | +0.19(+0.52%) |
Sep 20, 2010 | 36.02 | 36.37 | 35.62 | 36.22 | 505,189 | +0.24(+0.67%) |
Sep 17, 2010 | 36.21 | 36.45 | 35.69 | 35.98 | 1,128,355 | +0.03(+0.08%) |
Sep 15, 2010 | 35.76 | 36.02 | 35.49 | 35.95 | 516,081 | +0.02(+0.06%) |
Sep 14, 2010 | 35.23 | 36.17 | 35.23 | 35.93 | 1,407,767 | +0.55(+1.55%) |
Sep 13, 2010 | 35.21 | 35.76 | 35.07 | 35.38 | 1,307,090 | +0.53(+1.52%) |
Sep 10, 2010 | 34.83 | 35.00 | 34.19 | 34.85 | 1,790,940 | -0.04(-0.11%) |
Sep 09, 2010 | 35.39 | 35.69 | 34.10 | 34.89 | 2,549,567 | -0.73(-2.05%) |
Sep 08, 2010 | 35.87 | 36.34 | 34.18 | 35.62 | 6,153,295 | -2.86(-7.43%) |
Sep 07, 2010 | 39.69 | 39.93 | 38.33 | 38.48 | 1,689,785 | -1.43(-3.58%) |
Sep 03, 2010 | 39.66 | 40.46 | 39.56 | 39.91 | 929,087 | +0.78(+1.99%) |
Sep 02, 2010 | 38.87 | 39.36 | 38.77 | 39.13 | 706,714 | +0.47(+1.22%) |
Sep 01, 2010 | 38.63 | 39.16 | 38.53 | 38.66 | 716,869 | +0.52(+1.36%) |
Aug 31, 2010 | 38.42 | 38.69 | 37.83 | 38.14 | 699,375 | -0.41(-1.06%) |
Aug 30, 2010 | 39.06 | 39.20 | 38.51 | 38.55 | 398,666 | -0.72(-1.83%) |
Aug 27, 2010 | 39.08 | 39.50 | 38.24 | 39.27 | 716,774 | +0.42(+1.08%) |
Aug 26, 2010 | 39.12 | 39.28 | 38.68 | 38.85 | 557,158 | -0.14(-0.36%) |
Aug 25, 2010 | 38.68 | 39.02 | 38.33 | 38.99 | 873,924 | +0.11(+0.28%) |
Aug 24, 2010 | 38.99 | 39.25 | 38.53 | 38.88 | 699,888 | -0.52(-1.32%) |
Aug 23, 2010 | 39.92 | 40.00 | 39.34 | 39.40 | 457,745 | -0.39(-0.98%) |
Aug 20, 2010 | 39.39 | 40.03 | 39.39 | 39.79 | 524,296 | +0.22(+0.56%) |
Aug 19, 2010 | 39.88 | 40.02 | 39.33 | 39.57 | 612,432 | -0.40(-1.00%) |
Aug 18, 2010 | 39.65 | 40.17 | 39.52 | 39.97 | 401,923 | +0.37(+0.93%) |
Aug 17, 2010 | 39.62 | 39.91 | 39.36 | 39.60 | 574,402 | +0.19(+0.48%) |
Aug 16, 2010 | 39.27 | 39.80 | 39.08 | 39.41 | 440,115 | +0.00(+0.00%) |
Aug 13, 2010 | 39.37 | 39.70 | 39.26 | 39.41 | 593,405 | -0.04(-0.10%) |
Aug 12, 2010 | 39.37 | 39.53 | 39.00 | 39.45 | 842,152 | -0.33(-0.83%) |
Aug 11, 2010 | 40.32 | 40.32 | 39.52 | 39.78 | 847,521 | -1.02(-2.50%) |
Aug 10, 2010 | 41.28 | 41.28 | 40.22 | 40.80 | 616,863 | -0.75(-1.81%) |
Aug 09, 2010 | 41.49 | 41.70 | 40.97 | 41.55 | 347,577 | +0.24(+0.58%) |
Aug 06, 2010 | 40.90 | 41.57 | 40.60 | 41.31 | 548,125 | +0.15(+0.36%) |
Aug 05, 2010 | 41.12 | 41.49 | 40.94 | 41.16 | 390,983 | +0.02(+0.05%) |
Aug 04, 2010 | 40.60 | 41.22 | 40.32 | 41.14 | 505,744 | +0.57(+1.40%) |
Aug 03, 2010 | 40.74 | 40.77 | 40.29 | 40.57 | 431,125 | -0.21(-0.51%) |
Aug 02, 2010 | 40.51 | 41.09 | 40.27 | 40.78 | 809,155 | +0.73(+1.82%) |
Jul 30, 2010 | 40.37 | 40.40 | 39.79 | 40.05 | 1,472,693 | -0.45(-1.11%) |
Jul 29, 2010 | 41.36 | 41.36 | 40.10 | 40.50 | 1,398,983 | -0.77(-1.87%) |
Jul 28, 2010 | 40.02 | 42.25 | 40.02 | 41.27 | 2,392,731 | -1.48(-3.46%) |
Jul 27, 2010 | 43.52 | 43.70 | 42.66 | 42.75 | 1,250,783 | -0.55(-1.27%) |
Jul 26, 2010 | 42.56 | 43.40 | 42.21 | 43.30 | 593,082 | +0.75(+1.76%) |
Jul 23, 2010 | 42.49 | 42.70 | 41.99 | 42.55 | 833,414 | +0.03(+0.07%) |
Jul 22, 2010 | 42.49 | 42.83 | 42.11 | 42.52 | 1,276,127 | +0.32(+0.76%) |
Jul 21, 2010 | 43.50 | 43.55 | 42.12 | 42.20 | 807,571 | -1.13(-2.61%) |
Jul 20, 2010 | 42.92 | 43.36 | 42.16 | 43.33 | 284,893 | -0.12(-0.28%) |
Jul 19, 2010 | 42.58 | 43.53 | 42.54 | 43.45 | 382,559 | +0.96(+2.26%) |
Jul 16, 2010 | 43.63 | 43.65 | 42.40 | 42.49 | 741,823 | -1.24(-2.84%) |
Jul 15, 2010 | 43.45 | 43.82 | 42.85 | 43.73 | 517,275 | +0.34(+0.78%) |
Jul 14, 2010 | 43.61 | 44.28 | 43.29 | 43.39 | 1,062,746 | -0.09(-0.21%) |
Jul 13, 2010 | 43.25 | 43.78 | 42.89 | 43.48 | 684,554 | +0.53(+1.23%) |
Jul 12, 2010 | 42.76 | 43.44 | 42.48 | 42.95 | 616,897 | +0.15(+0.35%) |
Jul 09, 2010 | 42.31 | 42.83 | 42.15 | 42.80 | 497,179 | +0.49(+1.16%) |
Jul 08, 2010 | 42.31 | 42.58 | 41.41 | 42.31 | 985,915 | +0.23(+0.55%) |
Jul 07, 2010 | 40.83 | 42.20 | 40.81 | 42.08 | 578,741 | +1.29(+3.16%) |
Jul 06, 2010 | 41.23 | 41.82 | 40.45 | 40.79 | 676,113 | +0.05(+0.12%) |
Jul 02, 2010 | 40.94 | 40.98 | 40.14 | 40.74 | 517,842 | +0.12(+0.30%) |