Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.57 | 39.93 | 38.82 | 38.97 | 5,086,582 | -0.57(-1.44%) |
Sep 29, 2010 | 39.89 | 39.95 | 39.47 | 39.54 | 4,053,653 | -0.32(-0.80%) |
Sep 28, 2010 | 40.44 | 40.44 | 39.65 | 39.86 | 6,222,392 | -0.13(-0.33%) |
Sep 27, 2010 | 40.27 | 40.43 | 39.90 | 40.00 | 3,464,802 | -0.44(-1.10%) |
Sep 24, 2010 | 40.53 | 40.66 | 40.23 | 40.44 | 4,903,807 | +0.35(+0.87%) |
Sep 23, 2010 | 40.53 | 40.79 | 39.92 | 40.10 | 3,911,355 | -0.55(-1.36%) |
Sep 22, 2010 | 40.74 | 41.31 | 40.07 | 40.65 | 5,824,740 | -0.12(-0.31%) |
Sep 21, 2010 | 40.39 | 41.12 | 40.28 | 40.77 | 6,224,847 | +0.28(+0.68%) |
Sep 20, 2010 | 40.02 | 40.91 | 39.98 | 40.50 | 5,878,550 | +0.57(+1.42%) |
Sep 17, 2010 | 40.03 | 40.12 | 39.64 | 39.93 | 11,182,443 | +0.70(+1.77%) |
Sep 15, 2010 | 38.91 | 39.30 | 38.75 | 39.23 | 4,274,376 | +0.18(+0.46%) |
Sep 14, 2010 | 39.14 | 39.29 | 38.96 | 39.05 | 4,769,249 | -0.16(-0.41%) |
Sep 13, 2010 | 39.25 | 39.49 | 39.00 | 39.21 | 5,096,164 | +0.54(+1.40%) |
Sep 10, 2010 | 38.55 | 38.84 | 38.43 | 38.67 | 4,869,619 | -0.45(-1.16%) |
Sep 09, 2010 | 39.67 | 39.87 | 38.97 | 39.13 | 3,367,011 | -0.31(-0.79%) |
Sep 08, 2010 | 39.47 | 40.12 | 39.37 | 39.44 | 4,859,352 | -0.07(-0.18%) |
Sep 07, 2010 | 39.29 | 39.76 | 39.17 | 39.51 | 4,951,230 | +0.36(+0.91%) |
Sep 03, 2010 | 39.14 | 39.51 | 38.55 | 39.15 | 4,743,645 | +0.01(+0.02%) |
Sep 02, 2010 | 38.84 | 39.14 | 38.29 | 39.14 | 4,173,082 | +0.34(+0.87%) |
Sep 01, 2010 | 38.22 | 38.97 | 38.20 | 38.81 | 7,050,218 | +0.79(+2.06%) |
Aug 31, 2010 | 37.44 | 38.15 | 37.21 | 38.02 | 5,152,101 | +0.46(+1.23%) |
Aug 30, 2010 | 37.79 | 38.38 | 37.56 | 37.56 | 4,058,381 | -0.64(-1.68%) |
Aug 27, 2010 | 37.86 | 38.33 | 37.32 | 38.20 | 5,245,588 | +0.55(+1.47%) |
Aug 26, 2010 | 38.08 | 38.48 | 37.63 | 37.65 | 6,490,533 | -0.25(-0.66%) |
Aug 25, 2010 | 37.59 | 37.94 | 37.35 | 37.90 | 6,591,682 | -0.07(-0.19%) |
Aug 24, 2010 | 37.90 | 38.45 | 37.29 | 37.97 | 8,087,768 | -0.13(-0.35%) |
Aug 23, 2010 | 38.73 | 38.90 | 37.79 | 38.10 | 12,268,839 | -1.57(-3.97%) |
Aug 20, 2010 | 36.80 | 39.90 | 36.79 | 39.68 | 21,330,414 | +5.19(+15.04%) |
Aug 19, 2010 | 34.75 | 35.02 | 34.26 | 34.49 | 3,683,259 | -0.52(-1.47%) |
Aug 18, 2010 | 34.83 | 35.23 | 34.38 | 35.01 | 2,617,154 | +0.04(+0.13%) |
Aug 17, 2010 | 34.49 | 35.16 | 34.30 | 34.96 | 3,984,301 | +0.80(+2.34%) |
Aug 16, 2010 | 34.23 | 34.27 | 33.85 | 34.16 | 3,978,363 | -0.14(-0.41%) |
Aug 13, 2010 | 34.33 | 34.63 | 34.22 | 34.30 | 2,480,850 | -0.04(-0.13%) |
Aug 12, 2010 | 34.34 | 34.52 | 34.10 | 34.35 | 4,338,046 | -0.57(-1.63%) |
Aug 11, 2010 | 35.51 | 35.63 | 34.82 | 34.92 | 2,866,684 | -1.05(-2.92%) |
Aug 10, 2010 | 35.80 | 36.17 | 35.49 | 35.97 | 2,962,505 | -0.19(-0.52%) |
Aug 09, 2010 | 36.21 | 36.39 | 36.06 | 36.15 | 2,096,473 | -0.03(-0.07%) |
Aug 06, 2010 | 35.54 | 36.24 | 35.33 | 36.18 | 2,649,971 | +0.21(+0.59%) |
Aug 05, 2010 | 35.90 | 36.16 | 35.76 | 35.97 | 2,316,845 | -0.30(-0.83%) |
Aug 04, 2010 | 35.80 | 36.35 | 35.78 | 36.27 | 3,204,095 | +0.44(+1.22%) |
Aug 03, 2010 | 35.56 | 36.00 | 35.47 | 35.83 | 2,368,429 | +0.05(+0.15%) |
Aug 02, 2010 | 35.56 | 35.91 | 35.36 | 35.78 | 3,560,068 | +0.42(+1.18%) |
Jul 30, 2010 | 34.87 | 35.57 | 34.74 | 35.36 | 3,602,989 | +0.15(+0.43%) |
Jul 29, 2010 | 35.21 | 35.59 | 34.81 | 35.21 | 4,108,099 | +0.00(+0.00%) |
Jul 28, 2010 | 35.19 | 35.53 | 35.10 | 35.21 | 3,261,751 | +0.02(+0.05%) |
Jul 27, 2010 | 35.02 | 35.47 | 34.92 | 35.19 | 3,378,258 | +0.16(+0.46%) |
Jul 26, 2010 | 34.60 | 35.03 | 34.35 | 35.03 | 3,535,280 | +0.65(+1.89%) |
Jul 23, 2010 | 33.61 | 34.45 | 33.58 | 34.38 | 3,226,233 | +0.60(+1.76%) |
Jul 22, 2010 | 33.55 | 34.22 | 33.36 | 33.79 | 4,716,249 | +0.52(+1.55%) |
Jul 21, 2010 | 33.56 | 33.81 | 33.10 | 33.27 | 4,216,027 | -0.19(-0.56%) |
Jul 20, 2010 | 32.38 | 33.55 | 32.32 | 33.46 | 3,894,257 | +0.54(+1.65%) |
Jul 19, 2010 | 32.58 | 32.98 | 32.55 | 32.92 | 2,801,795 | +0.35(+1.07%) |
Jul 16, 2010 | 33.33 | 33.33 | 32.52 | 32.57 | 4,101,905 | -0.80(-2.40%) |
Jul 15, 2010 | 33.01 | 33.43 | 32.84 | 33.37 | 3,039,769 | +0.23(+0.70%) |
Jul 14, 2010 | 33.46 | 33.55 | 32.84 | 33.14 | 3,943,473 | -0.19(-0.56%) |
Jul 13, 2010 | 32.74 | 33.49 | 32.74 | 33.33 | 3,580,554 | +0.81(+2.49%) |
Jul 12, 2010 | 32.21 | 32.53 | 32.11 | 32.52 | 2,978,116 | +0.24(+0.74%) |
Jul 09, 2010 | 31.98 | 32.37 | 31.85 | 32.28 | 2,239,163 | +0.32(+1.00%) |
Jul 08, 2010 | 32.12 | 32.18 | 31.63 | 31.96 | 3,350,349 | -0.04(-0.14%) |
Jul 07, 2010 | 31.18 | 32.05 | 31.00 | 32.00 | 4,846,150 | +1.06(+3.42%) |
Jul 06, 2010 | 31.00 | 31.17 | 30.56 | 30.94 | 4,240,761 | +0.43(+1.40%) |
Jul 02, 2010 | 30.75 | 30.86 | 30.30 | 30.51 | 3,229,339 | -0.24(-0.78%) |