Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.89 | 40.04 | 39.20 | 39.51 | 4,149,000 | +1.19(+3.12%) |
Sep 29, 2010 | 38.47 | 38.77 | 38.18 | 38.31 | 3,859,430 | -0.94(-2.40%) |
Sep 28, 2010 | 39.16 | 39.41 | 38.70 | 39.26 | 278 | -0.24(-0.62%) |
Sep 27, 2010 | 39.95 | 40.14 | 39.49 | 39.50 | 1,919,101 | -0.57(-1.42%) |
Sep 24, 2010 | 39.20 | 40.07 | 39.13 | 40.07 | 3,118,695 | +1.01(+2.60%) |
Sep 23, 2010 | 39.25 | 39.49 | 38.93 | 39.05 | 3,094,050 | -0.75(-1.88%) |
Sep 22, 2010 | 39.89 | 39.98 | 39.45 | 39.80 | 4,240,323 | -3.20(-7.44%) |
Sep 21, 2010 | 44.46 | 44.56 | 42.26 | 43.00 | 1,390 | -1.20(-2.72%) |
Sep 20, 2010 | 43.01 | 44.30 | 43.00 | 44.20 | 3,118,858 | +0.88(+2.03%) |
Sep 17, 2010 | 43.33 | 44.15 | 43.15 | 43.33 | 2,166,021 | -2.07(-4.56%) |
Sep 15, 2010 | 45.16 | 45.51 | 44.93 | 45.40 | 1,329,752 | -0.30(-0.66%) |
Sep 14, 2010 | 45.30 | 46.24 | 45.00 | 45.70 | 2,622,981 | +0.88(+1.96%) |
Sep 13, 2010 | 44.83 | 45.08 | 44.59 | 44.82 | 2,471,416 | +1.31(+3.01%) |
Sep 10, 2010 | 43.54 | 43.77 | 43.41 | 43.51 | 3,583,707 | +0.37(+0.85%) |
Sep 09, 2010 | 46.01 | 46.10 | 42.69 | 43.15 | 973 | -1.42(-3.18%) |
Sep 08, 2010 | 44.69 | 45.13 | 44.56 | 44.56 | 1,417,286 | -0.40(-0.90%) |
Sep 07, 2010 | 45.25 | 45.39 | 44.87 | 44.97 | 417 | -1.50(-3.23%) |
Sep 03, 2010 | 46.10 | 46.64 | 45.94 | 46.47 | 2,261,861 | +0.76(+1.65%) |
Sep 02, 2010 | 45.64 | 45.77 | 45.23 | 45.72 | 143 | -0.96(-2.05%) |
Sep 01, 2010 | 46.21 | 47.11 | 46.20 | 46.67 | 1,404,371 | +1.66(+3.69%) |
Aug 31, 2010 | 45.03 | 45.64 | 44.53 | 45.01 | 4,727 | -0.01(-0.02%) |
Aug 30, 2010 | 45.72 | 45.89 | 45.02 | 45.02 | 1,386,720 | -1.10(-2.39%) |
Aug 27, 2010 | 46.12 | 46.12 | 44.76 | 46.12 | 1,534,623 | +0.53(+1.17%) |
Aug 26, 2010 | 45.59 | 46.22 | 45.13 | 45.59 | 139 | -0.23(-0.50%) |
Aug 25, 2010 | 45.13 | 45.93 | 44.71 | 45.82 | 1,198,304 | +0.11(+0.24%) |
Aug 24, 2010 | 45.80 | 46.20 | 45.13 | 45.71 | 1,036,487 | -0.70(-1.50%) |
Aug 23, 2010 | 46.97 | 47.38 | 46.40 | 46.41 | 978,100 | -0.30(-0.65%) |
Aug 20, 2010 | 46.72 | 46.86 | 46.23 | 46.71 | 1,101,478 | -0.53(-1.13%) |
Aug 19, 2010 | 48.38 | 48.65 | 46.86 | 47.24 | 1,330,080 | -1.39(-2.85%) |
Aug 18, 2010 | 48.84 | 48.91 | 48.26 | 48.63 | 1,390 | -0.14(-0.28%) |
Aug 17, 2010 | 48.86 | 49.25 | 48.58 | 48.76 | 824,203 | +0.69(+1.44%) |
Aug 16, 2010 | 47.80 | 48.35 | 47.67 | 48.07 | 778,470 | -0.21(-0.43%) |
Aug 13, 2010 | 48.28 | 49.20 | 48.28 | 48.28 | 1,242,129 | -0.62(-1.26%) |
Aug 12, 2010 | 48.43 | 49.22 | 48.17 | 48.90 | 1,995,649 | -0.58(-1.18%) |
Aug 11, 2010 | 50.15 | 50.32 | 49.46 | 49.48 | 2,155,614 | -3.04(-5.78%) |
Aug 10, 2010 | 52.11 | 52.74 | 51.59 | 52.52 | 1,965,070 | -0.86(-1.60%) |
Aug 09, 2010 | 53.56 | 53.66 | 53.28 | 53.37 | 882,478 | -0.20(-0.38%) |
Aug 06, 2010 | 53.58 | 53.58 | 52.80 | 53.58 | 1,454,579 | +0.22(+0.40%) |
Aug 05, 2010 | 52.98 | 53.49 | 52.58 | 53.36 | 1,023,253 | +0.37(+0.71%) |
Aug 04, 2010 | 52.76 | 53.31 | 52.42 | 52.99 | 1,919,023 | -0.17(-0.32%) |
Aug 03, 2010 | 52.85 | 53.37 | 52.46 | 53.16 | 1,427,550 | +0.83(+1.59%) |
Aug 02, 2010 | 51.63 | 52.48 | 51.46 | 52.32 | 1,626,866 | +1.81(+3.57%) |
Jul 30, 2010 | 50.52 | 50.66 | 49.60 | 50.52 | 1,244,554 | +0.16(+0.31%) |
Jul 29, 2010 | 50.85 | 51.21 | 49.66 | 50.36 | 2,030,146 | +0.83(+1.68%) |
Jul 28, 2010 | 49.56 | 49.99 | 49.20 | 49.53 | 1,852,283 | +0.58(+1.18%) |
Jul 27, 2010 | 49.75 | 49.80 | 48.68 | 48.95 | 3,080,423 | +1.35(+2.84%) |
Jul 26, 2010 | 45.93 | 47.61 | 45.85 | 47.60 | 1,858,548 | +1.18(+2.54%) |
Jul 23, 2010 | 45.38 | 46.75 | 45.01 | 46.42 | 2,680,841 | +0.19(+0.42%) |
Jul 22, 2010 | 44.92 | 46.44 | 44.91 | 46.23 | 2,343,395 | +2.77(+6.37%) |
Jul 21, 2010 | 44.40 | 44.45 | 43.19 | 43.46 | 1,458,030 | -1.06(-2.37%) |
Jul 20, 2010 | 43.13 | 44.73 | 43.05 | 44.51 | 2,602,215 | +0.34(+0.77%) |
Jul 19, 2010 | 44.50 | 44.63 | 43.72 | 44.18 | 1,097,292 | +0.14(+0.31%) |
Jul 16, 2010 | 44.04 | 44.92 | 43.89 | 44.04 | 1,999,170 | -1.37(-3.01%) |
Jul 15, 2010 | 46.17 | 46.18 | 45.21 | 45.41 | 1,422,347 | -0.70(-1.53%) |
Jul 14, 2010 | 45.64 | 46.33 | 45.48 | 46.11 | 1,252,501 | +0.14(+0.31%) |
Jul 13, 2010 | 45.41 | 46.24 | 45.39 | 45.97 | 994,631 | +1.20(+2.68%) |
Jul 12, 2010 | 44.42 | 44.93 | 44.21 | 44.77 | 875,334 | -0.52(-1.16%) |
Jul 09, 2010 | 45.29 | 45.29 | 44.23 | 45.29 | 936,474 | +0.14(+0.30%) |
Jul 08, 2010 | 44.90 | 45.28 | 44.44 | 45.15 | 1,877,205 | +1.27(+2.88%) |
Jul 07, 2010 | 42.04 | 43.92 | 41.97 | 43.89 | 2,094,680 | +2.63(+6.38%) |
Jul 06, 2010 | 41.88 | 42.08 | 40.77 | 41.26 | 1,678,057 | +0.62(+1.52%) |
Jul 02, 2010 | 40.64 | 41.59 | 40.28 | 40.64 | 1,167,777 | -0.52(-1.26%) |