Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.23 | 45.21 | 44.01 | 44.24 | 64,651 | +0.07(+0.15%) |
Sep 29, 2010 | 43.35 | 44.64 | 43.16 | 44.17 | 54,569 | +0.88(+2.04%) |
Sep 28, 2010 | 43.06 | 43.39 | 42.64 | 43.29 | 20,800 | +0.31(+0.72%) |
Sep 27, 2010 | 43.82 | 43.85 | 42.84 | 42.98 | 10,902,805 | -0.56(-1.29%) |
Sep 24, 2010 | 42.45 | 43.84 | 42.30 | 43.54 | 13,699,175 | +1.82(+4.35%) |
Sep 23, 2010 | 41.72 | 42.25 | 41.50 | 41.72 | 11,867,759 | -0.62(-1.47%) |
Sep 22, 2010 | 42.65 | 43.03 | 42.21 | 42.35 | 9,324,846 | -0.22(-0.52%) |
Sep 21, 2010 | 42.26 | 42.94 | 42.12 | 42.57 | 8,976 | +0.59(+1.40%) |
Sep 20, 2010 | 41.80 | 42.46 | 41.48 | 41.98 | 13,076,708 | +0.27(+0.64%) |
Sep 17, 2010 | 41.72 | 42.27 | 41.71 | 41.72 | 13,579,199 | -0.06(-0.15%) |
Sep 15, 2010 | 42.02 | 42.67 | 41.13 | 41.78 | 21,978,594 | -0.47(-1.12%) |
Sep 14, 2010 | 43.07 | 43.07 | 41.67 | 42.26 | 36,478 | -0.93(-2.16%) |
Sep 13, 2010 | 43.03 | 43.40 | 42.88 | 43.19 | 10,122,183 | +0.60(+1.42%) |
Sep 10, 2010 | 42.46 | 42.92 | 42.18 | 42.59 | 10,856,123 | +0.56(+1.33%) |
Sep 09, 2010 | 42.47 | 42.64 | 41.90 | 42.03 | 2,682 | +0.14(+0.33%) |
Sep 08, 2010 | 41.89 | 42.29 | 41.02 | 41.89 | 12,465,182 | +0.87(+2.12%) |
Sep 07, 2010 | 41.24 | 41.29 | 40.65 | 41.02 | 37,720 | -0.17(-0.42%) |
Sep 03, 2010 | 41.05 | 41.57 | 40.78 | 41.19 | 13,161,969 | +0.68(+1.68%) |
Sep 02, 2010 | 39.87 | 40.55 | 39.55 | 40.51 | 31,393 | +0.89(+2.25%) |
Sep 01, 2010 | 38.84 | 39.79 | 38.70 | 39.62 | 15,646,081 | +1.32(+3.45%) |
Aug 31, 2010 | 38.23 | 38.78 | 37.99 | 38.30 | 24,043 | -0.62(-1.59%) |
Aug 30, 2010 | 39.93 | 40.15 | 38.84 | 38.92 | 12,955,542 | -0.74(-1.87%) |
Aug 27, 2010 | 39.88 | 39.66 | 38.23 | 39.66 | 17,570,628 | +0.57(+1.46%) |
Aug 26, 2010 | 39.08 | 39.64 | 38.21 | 39.08 | 38,720 | -0.04(-0.09%) |
Aug 25, 2010 | 39.13 | 39.28 | 38.59 | 39.12 | 195,645 | -0.06(-0.15%) |
Aug 24, 2010 | 39.24 | 40.31 | 39.11 | 39.18 | 37,104 | -0.75(-1.88%) |
Aug 23, 2010 | 39.79 | 40.58 | 39.70 | 39.93 | 14,675,083 | -0.46(-1.13%) |
Aug 20, 2010 | 40.88 | 41.08 | 39.93 | 40.39 | 13,061,982 | -0.97(-2.35%) |
Aug 19, 2010 | 42.24 | 42.31 | 41.04 | 41.36 | 93,477 | -0.97(-2.30%) |
Aug 18, 2010 | 42.97 | 43.04 | 42.00 | 42.33 | 84,436 | -0.81(-1.87%) |
Aug 17, 2010 | 42.92 | 43.63 | 42.66 | 43.14 | 17,977 | +0.67(+1.58%) |
Aug 16, 2010 | 41.85 | 42.80 | 41.77 | 42.47 | 8,350,770 | +0.44(+1.04%) |
Aug 13, 2010 | 42.03 | 42.80 | 42.00 | 42.03 | 7,836,590 | -0.35(-0.83%) |
Aug 12, 2010 | 42.01 | 42.84 | 41.94 | 42.38 | 10,908,897 | -0.57(-1.33%) |
Aug 11, 2010 | 43.62 | 43.69 | 42.65 | 42.95 | 30,156 | -1.39(-3.13%) |
Aug 10, 2010 | 44.34 | 44.73 | 43.75 | 44.34 | 73,032 | -0.38(-0.85%) |
Aug 09, 2010 | 44.95 | 45.20 | 44.66 | 44.72 | 6,511,468 | +0.13(+0.29%) |
Aug 06, 2010 | 44.59 | 45.27 | 43.94 | 44.59 | 9,998,273 | -0.66(-1.45%) |
Aug 05, 2010 | 44.80 | 45.26 | 44.31 | 45.25 | 8,167,160 | +0.24(+0.54%) |
Aug 04, 2010 | 44.97 | 45.58 | 44.60 | 45.01 | 39,452 | +0.04(+0.10%) |
Aug 03, 2010 | 44.23 | 45.33 | 44.23 | 44.96 | 80,732 | +0.09(+0.19%) |
Aug 02, 2010 | 43.60 | 45.33 | 43.55 | 44.88 | 21,293,750 | +2.20(+5.16%) |
Jul 30, 2010 | 42.67 | 42.92 | 42.00 | 42.67 | 12,445,680 | -0.11(-0.25%) |
Jul 29, 2010 | 43.03 | 43.62 | 42.00 | 42.78 | 38,213 | +0.06(+0.13%) |
Jul 28, 2010 | 42.72 | 42.97 | 41.92 | 42.72 | 1,638 | +0.57(+1.36%) |
Jul 27, 2010 | 42.15 | 42.38 | 41.19 | 42.15 | 23,871 | +0.06(+0.14%) |
Jul 26, 2010 | 42.67 | 42.67 | 41.37 | 42.10 | 13,411,855 | -0.36(-0.84%) |
Jul 23, 2010 | 42.26 | 42.92 | 41.63 | 42.45 | 26,426,762 | -1.39(-3.18%) |
Jul 22, 2010 | 43.28 | 44.26 | 43.11 | 43.85 | 47,640 | +1.22(+2.87%) |
Jul 21, 2010 | 43.81 | 43.99 | 42.14 | 42.62 | 17,521,844 | -1.04(-2.38%) |
Jul 20, 2010 | 43.66 | 43.87 | 41.50 | 43.66 | 19,317,492 | +1.35(+3.20%) |
Jul 19, 2010 | 41.32 | 42.69 | 41.02 | 42.31 | 19,944,958 | +1.77(+4.36%) |
Jul 16, 2010 | 40.54 | 41.85 | 40.49 | 40.54 | 23,922,630 | -0.72(-1.75%) |
Jul 15, 2010 | 42.15 | 42.15 | 41.07 | 41.27 | 16,059,354 | -0.86(-2.04%) |
Jul 14, 2010 | 41.77 | 42.57 | 41.44 | 42.12 | 38,214 | +0.19(+0.46%) |
Jul 13, 2010 | 42.27 | 42.70 | 41.89 | 41.93 | 18,455 | +0.26(+0.64%) |
Jul 12, 2010 | 41.79 | 42.17 | 41.20 | 41.67 | 9,813,474 | -0.22(-0.53%) |
Jul 09, 2010 | 41.89 | 42.10 | 41.38 | 41.89 | 8,825,485 | +0.01(+0.03%) |
Jul 08, 2010 | 41.74 | 41.87 | 40.79 | 41.87 | 53,138 | +0.72(+1.74%) |
Jul 07, 2010 | 39.83 | 41.17 | 39.63 | 41.16 | 16,987,282 | +1.43(+3.60%) |
Jul 06, 2010 | 40.16 | 40.58 | 39.13 | 39.73 | 18,052 | +0.41(+1.06%) |
Jul 02, 2010 | 39.31 | 40.17 | 38.78 | 39.31 | 16,771,664 | -0.16(-0.40%) |