Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.46 | 40.00 | 39.45 | 39.46 | 11,686 | -0.16(-0.40%) |
Sep 29, 2010 | 39.89 | 39.93 | 39.54 | 39.62 | 2,310,256 | -0.28(-0.70%) |
Sep 28, 2010 | 39.42 | 39.94 | 39.32 | 39.90 | 3,812,334 | +0.60(+1.53%) |
Sep 27, 2010 | 39.35 | 39.48 | 38.90 | 39.30 | 3,149,420 | +0.05(+0.13%) |
Sep 24, 2010 | 39.04 | 39.25 | 38.95 | 39.25 | 4,309,511 | +0.50(+1.29%) |
Sep 23, 2010 | 38.75 | 39.26 | 38.65 | 38.75 | 5,178,801 | -0.67(-1.70%) |
Sep 22, 2010 | 39.30 | 39.49 | 39.18 | 39.42 | 3,186,214 | +0.09(+0.23%) |
Sep 21, 2010 | 39.37 | 39.49 | 38.96 | 39.33 | 3,156,890 | +0.05(+0.13%) |
Sep 20, 2010 | 38.99 | 39.42 | 38.83 | 39.28 | 4,770,261 | +0.49(+1.26%) |
Sep 17, 2010 | 38.79 | 39.03 | 38.21 | 38.79 | 6,203,958 | +0.86(+2.27%) |
Sep 15, 2010 | 37.54 | 38.00 | 37.42 | 37.93 | 3,438,464 | +0.39(+1.04%) |
Sep 14, 2010 | 36.85 | 37.74 | 36.84 | 37.54 | 800 | +0.62(+1.68%) |
Sep 13, 2010 | 36.80 | 37.02 | 36.68 | 36.92 | 3,053,028 | +0.26(+0.71%) |
Sep 10, 2010 | 36.46 | 36.73 | 36.41 | 36.66 | 2,032,535 | +0.19(+0.52%) |
Sep 09, 2010 | 36.49 | 36.60 | 36.42 | 36.47 | 2,007,554 | +0.17(+0.47%) |
Sep 08, 2010 | 36.04 | 36.43 | 35.95 | 36.30 | 3,231,761 | +0.30(+0.83%) |
Sep 07, 2010 | 36.19 | 36.33 | 35.97 | 36.00 | 320 | -0.21(-0.58%) |
Sep 03, 2010 | 36.27 | 36.37 | 36.01 | 36.21 | 3,050,300 | +0.04(+0.11%) |
Sep 02, 2010 | 36.19 | 36.30 | 35.93 | 36.17 | 3,554,918 | -0.56(-1.52%) |
Sep 01, 2010 | 36.38 | 36.75 | 36.21 | 36.73 | 4,805,162 | +0.54(+1.49%) |
Aug 31, 2010 | 36.18 | 36.21 | 35.91 | 36.19 | 26,157 | +0.18(+0.50%) |
Aug 30, 2010 | 36.05 | 36.20 | 35.92 | 36.01 | 2,865,742 | -0.11(-0.30%) |
Aug 27, 2010 | 36.12 | 36.15 | 35.54 | 36.12 | 4,245,868 | -0.03(-0.08%) |
Aug 26, 2010 | 36.10 | 36.22 | 35.95 | 36.15 | 1,600 | +0.18(+0.50%) |
Aug 25, 2010 | 35.87 | 36.05 | 35.79 | 35.97 | 3,370,150 | -0.04(-0.11%) |
Aug 24, 2010 | 35.75 | 36.14 | 35.70 | 36.01 | 400 | +0.10(+0.28%) |
Aug 23, 2010 | 36.12 | 36.19 | 35.86 | 35.91 | 2,717,852 | -0.08(-0.22%) |
Aug 20, 2010 | 35.81 | 36.03 | 35.75 | 35.99 | 2,465,165 | -0.06(-0.17%) |
Aug 19, 2010 | 36.18 | 36.19 | 35.86 | 36.05 | 400 | -0.18(-0.50%) |
Aug 18, 2010 | 36.20 | 36.32 | 36.00 | 36.23 | 3,654,455 | +0.04(+0.11%) |
Aug 17, 2010 | 36.49 | 36.49 | 36.04 | 36.19 | 3,988,063 | -0.07(-0.19%) |
Aug 16, 2010 | 35.98 | 36.30 | 35.90 | 36.26 | 2,876,854 | +0.21(+0.58%) |
Aug 13, 2010 | 36.05 | 36.24 | 35.93 | 36.05 | 2,714,017 | +0.13(+0.36%) |
Aug 12, 2010 | 36.03 | 36.19 | 35.80 | 35.92 | 3,829,675 | -0.32(-0.88%) |
Aug 11, 2010 | 36.08 | 36.31 | 36.04 | 36.24 | 720 | -0.25(-0.69%) |
Aug 10, 2010 | 36.18 | 36.55 | 36.09 | 36.49 | 4,055,637 | +0.14(+0.39%) |
Aug 09, 2010 | 36.50 | 36.50 | 36.28 | 36.35 | 2,780,995 | -0.04(-0.11%) |
Aug 06, 2010 | 36.39 | 36.39 | 36.00 | 36.39 | 3,333,798 | +0.13(+0.36%) |
Aug 05, 2010 | 36.10 | 36.30 | 35.99 | 36.26 | 3,735,069 | -0.07(-0.19%) |
Aug 04, 2010 | 35.90 | 36.36 | 35.85 | 36.33 | 3,640,613 | +0.46(+1.28%) |
Aug 03, 2010 | 35.93 | 36.09 | 35.81 | 35.87 | 100 | -0.11(-0.31%) |
Aug 02, 2010 | 35.85 | 36.12 | 35.72 | 35.98 | 4,400,391 | +0.36(+1.01%) |
Jul 30, 2010 | 35.62 | 35.80 | 35.10 | 35.62 | 2,290,386 | +0.22(+0.62%) |
Jul 29, 2010 | 35.66 | 35.73 | 35.22 | 35.40 | 3,125,897 | -0.20(-0.56%) |
Jul 28, 2010 | 35.60 | 35.78 | 35.52 | 35.60 | 240 | -0.13(-0.36%) |
Jul 27, 2010 | 35.73 | 35.95 | 35.70 | 35.73 | 6,206 | -0.14(-0.39%) |
Jul 26, 2010 | 35.65 | 35.88 | 35.44 | 35.87 | 2,995,876 | +0.31(+0.87%) |
Jul 23, 2010 | 35.45 | 35.65 | 35.37 | 35.56 | 3,537,906 | +0.02(+0.06%) |
Jul 22, 2010 | 35.38 | 35.76 | 35.37 | 35.54 | 2,865,750 | +0.36(+1.02%) |
Jul 21, 2010 | 35.14 | 35.47 | 35.01 | 35.18 | 3,500,070 | +0.13(+0.37%) |
Jul 20, 2010 | 35.05 | 35.08 | 34.52 | 35.05 | 3,161,682 | +0.10(+0.29%) |
Jul 19, 2010 | 34.60 | 34.99 | 34.60 | 34.95 | 2,437,337 | +0.37(+1.07%) |
Jul 16, 2010 | 34.58 | 35.01 | 34.48 | 34.58 | 4,321,563 | -0.25(-0.72%) |
Jul 15, 2010 | 35.02 | 35.04 | 34.64 | 34.83 | 2,577,870 | -0.19(-0.54%) |
Jul 14, 2010 | 34.82 | 35.02 | 34.62 | 35.02 | 2,694,898 | +0.16(+0.46%) |
Jul 13, 2010 | 34.72 | 35.09 | 34.60 | 34.86 | 4,027,049 | +0.43(+1.25%) |
Jul 12, 2010 | 34.32 | 34.54 | 34.24 | 34.43 | 2,635,319 | -0.02(-0.06%) |
Jul 09, 2010 | 34.45 | 34.55 | 34.03 | 34.45 | 3,007,037 | +0.11(+0.32%) |
Jul 08, 2010 | 34.44 | 34.44 | 34.05 | 34.34 | 3,813,322 | +0.13(+0.38%) |
Jul 07, 2010 | 33.52 | 34.24 | 33.37 | 34.21 | 5,985,440 | +0.81(+2.43%) |
Jul 06, 2010 | 33.42 | 33.59 | 33.14 | 33.40 | 115 | +0.25(+0.75%) |
Jul 02, 2010 | 33.15 | 33.38 | 32.92 | 33.15 | 2,655,090 | -0.10(-0.30%) |