Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.09 | 45.38 | 43.85 | 45.05 | 605,799 | +0.27(+0.61%) |
Sep 29, 2010 | 44.45 | 45.71 | 44.28 | 44.78 | 859,166 | +0.39(+0.88%) |
Sep 28, 2010 | 43.73 | 44.59 | 43.16 | 44.39 | 617,239 | +0.52(+1.20%) |
Sep 27, 2010 | 43.35 | 44.19 | 43.25 | 43.86 | 539,683 | +0.37(+0.85%) |
Sep 24, 2010 | 43.30 | 43.87 | 43.26 | 43.49 | 633,837 | +0.65(+1.52%) |
Sep 23, 2010 | 42.53 | 43.58 | 42.53 | 42.84 | 541,082 | -0.27(-0.63%) |
Sep 22, 2010 | 42.50 | 43.90 | 42.40 | 43.11 | 812,977 | +0.58(+1.37%) |
Sep 21, 2010 | 42.48 | 42.88 | 41.99 | 42.53 | 547,406 | +0.17(+0.41%) |
Sep 20, 2010 | 42.93 | 42.98 | 42.19 | 42.36 | 504,741 | -0.24(-0.57%) |
Sep 17, 2010 | 42.60 | 43.06 | 42.26 | 42.60 | 461,794 | -0.99(-2.27%) |
Sep 15, 2010 | 42.96 | 43.74 | 42.70 | 43.59 | 458,491 | +0.30(+0.70%) |
Sep 14, 2010 | 42.93 | 43.78 | 42.60 | 43.29 | 959,460 | +0.29(+0.68%) |
Sep 13, 2010 | 42.37 | 43.21 | 42.24 | 43.00 | 813,737 | +1.12(+2.67%) |
Sep 10, 2010 | 42.09 | 42.25 | 41.47 | 41.88 | 805,659 | +0.15(+0.35%) |
Sep 09, 2010 | 43.07 | 43.07 | 41.41 | 41.73 | 560,463 | -0.57(-1.36%) |
Sep 08, 2010 | 41.96 | 42.97 | 41.77 | 42.31 | 593,777 | +0.69(+1.66%) |
Sep 07, 2010 | 42.05 | 42.17 | 41.37 | 41.62 | 428,271 | -1.02(-2.39%) |
Sep 03, 2010 | 42.27 | 42.73 | 42.08 | 42.64 | 478,878 | +0.86(+2.05%) |
Sep 02, 2010 | 40.87 | 41.93 | 40.38 | 41.78 | 611,911 | +0.99(+2.43%) |
Sep 01, 2010 | 40.55 | 41.17 | 40.03 | 40.79 | 595,799 | +1.42(+3.60%) |
Aug 31, 2010 | 39.30 | 40.02 | 38.98 | 39.37 | 3,190 | -0.31(-0.78%) |
Aug 30, 2010 | 39.95 | 40.34 | 39.68 | 39.68 | 464,641 | -0.09(-0.22%) |
Aug 27, 2010 | 39.77 | 39.85 | 38.21 | 39.77 | 609,131 | +0.90(+2.32%) |
Aug 26, 2010 | 39.07 | 40.14 | 38.73 | 38.87 | 836,440 | +0.17(+0.45%) |
Aug 25, 2010 | 38.34 | 38.88 | 37.15 | 38.69 | 1,050,614 | -0.05(-0.13%) |
Aug 24, 2010 | 39.34 | 39.34 | 37.97 | 38.74 | 1,438,372 | -1.43(-3.56%) |
Aug 23, 2010 | 40.28 | 40.58 | 40.01 | 40.17 | 434,668 | +0.03(+0.07%) |
Aug 20, 2010 | 40.59 | 40.59 | 39.19 | 40.14 | 874,882 | -0.78(-1.90%) |
Aug 19, 2010 | 41.89 | 42.11 | 40.71 | 40.92 | 533,600 | -1.19(-2.82%) |
Aug 18, 2010 | 42.26 | 42.33 | 41.45 | 42.10 | 514,168 | +0.17(+0.42%) |
Aug 17, 2010 | 41.77 | 42.49 | 41.70 | 41.93 | 524,318 | +0.90(+2.20%) |
Aug 16, 2010 | 41.45 | 41.94 | 40.81 | 41.02 | 554,053 | -0.71(-1.70%) |
Aug 13, 2010 | 41.73 | 42.36 | 41.56 | 41.73 | 329,249 | -0.43(-1.01%) |
Aug 12, 2010 | 41.72 | 42.77 | 41.65 | 42.16 | 776,429 | -0.48(-1.12%) |
Aug 11, 2010 | 42.78 | 43.03 | 42.00 | 42.64 | 749,782 | -1.02(-2.34%) |
Aug 10, 2010 | 44.25 | 44.29 | 43.12 | 43.66 | 992,154 | -1.32(-2.94%) |
Aug 09, 2010 | 45.80 | 45.90 | 44.60 | 44.98 | 570,659 | -0.41(-0.90%) |
Aug 06, 2010 | 45.39 | 46.49 | 44.68 | 45.39 | 643,126 | -1.17(-2.50%) |
Aug 05, 2010 | 45.67 | 47.27 | 45.67 | 46.55 | 566,289 | -0.48(-1.01%) |
Aug 04, 2010 | 46.31 | 47.21 | 46.22 | 47.03 | 486,887 | +0.76(+1.64%) |
Aug 03, 2010 | 45.70 | 46.51 | 45.70 | 46.27 | 891,556 | +0.16(+0.34%) |
Aug 02, 2010 | 45.26 | 46.30 | 45.19 | 46.12 | 745,629 | +1.88(+4.24%) |
Jul 30, 2010 | 44.24 | 44.72 | 43.41 | 44.24 | 439,535 | -0.28(-0.63%) |
Jul 29, 2010 | 44.73 | 45.31 | 43.78 | 44.52 | 446,045 | -0.02(-0.04%) |
Jul 28, 2010 | 44.47 | 45.06 | 44.12 | 44.54 | 583,404 | +0.29(+0.66%) |
Jul 27, 2010 | 45.63 | 45.63 | 43.44 | 44.25 | 695,176 | -0.93(-2.06%) |
Jul 26, 2010 | 44.47 | 45.33 | 44.47 | 45.18 | 338,101 | +0.20(+0.45%) |
Jul 23, 2010 | 44.56 | 45.02 | 43.78 | 44.98 | 554,571 | +0.42(+0.94%) |
Jul 22, 2010 | 43.77 | 44.88 | 43.50 | 44.56 | 904,504 | +1.67(+3.90%) |
Jul 21, 2010 | 43.74 | 43.85 | 42.37 | 42.89 | 731,007 | -0.63(-1.45%) |
Jul 20, 2010 | 40.62 | 43.52 | 40.62 | 43.52 | 897,072 | +1.96(+4.72%) |
Jul 19, 2010 | 42.28 | 42.28 | 40.89 | 41.56 | 614,611 | -0.47(-1.11%) |
Jul 16, 2010 | 42.03 | 43.03 | 41.75 | 42.03 | 520,147 | -1.35(-3.11%) |
Jul 15, 2010 | 43.97 | 44.00 | 42.47 | 43.38 | 832,423 | -0.70(-1.59%) |
Jul 14, 2010 | 43.69 | 44.62 | 43.23 | 44.08 | 490,970 | +0.14(+0.31%) |
Jul 13, 2010 | 43.94 | 44.23 | 43.06 | 43.94 | 158 | +0.91(+2.12%) |
Jul 12, 2010 | 42.56 | 44.00 | 42.17 | 43.03 | 1,110,968 | +0.69(+1.63%) |
Jul 09, 2010 | 42.34 | 43.40 | 41.71 | 42.34 | 1,596,720 | -0.97(-2.24%) |
Jul 08, 2010 | 43.60 | 44.02 | 42.08 | 43.31 | 889,468 | +0.19(+0.45%) |
Jul 07, 2010 | 42.28 | 43.15 | 41.92 | 43.11 | 1,688,800 | +1.10(+2.61%) |
Jul 06, 2010 | 43.15 | 44.41 | 41.55 | 42.02 | 1,037,814 | -0.24(-0.58%) |
Jul 02, 2010 | 42.26 | 43.22 | 41.70 | 42.26 | 674,755 | -0.16(-0.37%) |