Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.58 | 39.94 | 38.84 | 38.99 | 5,084,751 | -0.57(-1.44%) |
Sep 29, 2010 | 39.91 | 39.97 | 39.48 | 39.56 | 4,052,194 | -0.32(-0.80%) |
Sep 28, 2010 | 40.46 | 40.46 | 39.66 | 39.88 | 6,220,152 | -0.13(-0.33%) |
Sep 27, 2010 | 40.29 | 40.45 | 39.91 | 40.01 | 3,463,555 | -0.45(-1.10%) |
Sep 24, 2010 | 40.55 | 40.67 | 40.24 | 40.46 | 4,902,042 | +0.35(+0.87%) |
Sep 23, 2010 | 40.55 | 40.80 | 39.93 | 40.11 | 3,909,948 | -0.55(-1.36%) |
Sep 22, 2010 | 40.76 | 41.32 | 40.08 | 40.66 | 5,822,643 | -0.12(-0.31%) |
Sep 21, 2010 | 40.40 | 41.13 | 40.30 | 40.79 | 6,222,607 | +0.28(+0.68%) |
Sep 20, 2010 | 40.03 | 40.93 | 39.99 | 40.51 | 5,876,434 | +0.57(+1.42%) |
Sep 17, 2010 | 40.05 | 40.14 | 39.66 | 39.94 | 11,178,418 | +0.70(+1.77%) |
Sep 15, 2010 | 38.93 | 39.31 | 38.77 | 39.25 | 4,272,838 | +0.18(+0.46%) |
Sep 14, 2010 | 39.16 | 39.30 | 38.97 | 39.07 | 4,767,532 | -0.16(-0.41%) |
Sep 13, 2010 | 39.26 | 39.50 | 39.02 | 39.23 | 5,094,329 | +0.54(+1.40%) |
Sep 10, 2010 | 38.56 | 38.86 | 38.45 | 38.69 | 4,867,867 | -0.45(-1.16%) |
Sep 09, 2010 | 39.68 | 39.89 | 38.98 | 39.14 | 3,365,800 | -0.31(-0.79%) |
Sep 08, 2010 | 39.49 | 40.14 | 39.38 | 39.45 | 4,857,603 | -0.07(-0.18%) |
Sep 07, 2010 | 39.31 | 39.77 | 39.18 | 39.52 | 4,949,448 | +0.36(+0.91%) |
Sep 03, 2010 | 39.16 | 39.52 | 38.56 | 39.17 | 4,741,938 | +0.01(+0.02%) |
Sep 02, 2010 | 38.86 | 39.16 | 38.30 | 39.16 | 4,171,580 | +0.34(+0.87%) |
Sep 01, 2010 | 38.23 | 38.98 | 38.21 | 38.82 | 7,047,680 | +0.79(+2.06%) |
Aug 31, 2010 | 37.45 | 38.16 | 37.23 | 38.03 | 5,150,246 | +0.46(+1.23%) |
Aug 30, 2010 | 37.80 | 38.39 | 37.57 | 37.57 | 4,056,920 | -0.64(-1.68%) |
Aug 27, 2010 | 37.88 | 38.34 | 37.33 | 38.21 | 5,243,700 | +0.55(+1.46%) |
Aug 26, 2010 | 38.10 | 38.49 | 37.64 | 37.66 | 6,488,197 | -0.25(-0.66%) |
Aug 25, 2010 | 37.60 | 37.96 | 37.36 | 37.91 | 6,589,309 | -0.07(-0.19%) |
Aug 24, 2010 | 37.91 | 38.46 | 37.31 | 37.98 | 8,084,857 | -0.13(-0.35%) |
Aug 23, 2010 | 38.74 | 38.92 | 37.80 | 38.12 | 12,264,423 | -1.58(-3.97%) |
Aug 20, 2010 | 36.81 | 39.91 | 36.80 | 39.69 | 21,322,736 | +5.19(+15.04%) |
Aug 19, 2010 | 34.76 | 35.03 | 34.27 | 34.50 | 3,681,933 | -0.52(-1.47%) |
Aug 18, 2010 | 34.84 | 35.24 | 34.40 | 35.02 | 2,616,212 | +0.04(+0.13%) |
Aug 17, 2010 | 34.50 | 35.17 | 34.32 | 34.97 | 3,982,867 | +0.80(+2.34%) |
Aug 16, 2010 | 34.25 | 34.28 | 33.86 | 34.17 | 3,976,931 | -0.14(-0.41%) |
Aug 13, 2010 | 34.34 | 34.65 | 34.23 | 34.32 | 2,479,957 | -0.04(-0.13%) |
Aug 12, 2010 | 34.35 | 34.53 | 34.11 | 34.36 | 4,336,484 | -0.57(-1.63%) |
Aug 11, 2010 | 35.53 | 35.64 | 34.83 | 34.93 | 2,865,652 | -1.05(-2.92%) |
Aug 10, 2010 | 35.81 | 36.19 | 35.50 | 35.98 | 2,961,439 | -0.19(-0.52%) |
Aug 09, 2010 | 36.22 | 36.40 | 36.07 | 36.17 | 2,095,718 | -0.03(-0.07%) |
Aug 06, 2010 | 35.55 | 36.25 | 35.34 | 36.19 | 2,649,018 | +0.21(+0.59%) |
Aug 05, 2010 | 35.91 | 36.18 | 35.78 | 35.98 | 2,316,011 | -0.30(-0.83%) |
Aug 04, 2010 | 35.81 | 36.36 | 35.79 | 36.28 | 3,202,942 | +0.44(+1.22%) |
Aug 03, 2010 | 35.57 | 36.02 | 35.48 | 35.85 | 2,367,576 | +0.05(+0.15%) |
Aug 02, 2010 | 35.57 | 35.93 | 35.38 | 35.79 | 3,558,786 | +0.42(+1.18%) |
Jul 30, 2010 | 34.89 | 35.58 | 34.75 | 35.38 | 3,601,692 | +0.15(+0.43%) |
Jul 29, 2010 | 35.22 | 35.60 | 34.82 | 35.22 | 4,106,620 | +0.00(+0.00%) |
Jul 28, 2010 | 35.21 | 35.54 | 35.12 | 35.22 | 3,260,577 | +0.02(+0.05%) |
Jul 27, 2010 | 35.03 | 35.48 | 34.93 | 35.21 | 3,377,042 | +0.16(+0.46%) |
Jul 26, 2010 | 34.61 | 35.05 | 34.36 | 35.05 | 3,534,007 | +0.65(+1.89%) |
Jul 23, 2010 | 33.62 | 34.46 | 33.60 | 34.40 | 3,225,072 | +0.60(+1.76%) |
Jul 22, 2010 | 33.56 | 34.23 | 33.37 | 33.80 | 4,714,552 | +0.52(+1.55%) |
Jul 21, 2010 | 33.57 | 33.82 | 33.11 | 33.28 | 4,214,510 | -0.19(-0.56%) |
Jul 20, 2010 | 32.39 | 33.56 | 32.33 | 33.47 | 3,892,856 | +0.54(+1.65%) |
Jul 19, 2010 | 32.59 | 32.99 | 32.56 | 32.93 | 2,800,786 | +0.35(+1.07%) |
Jul 16, 2010 | 33.35 | 33.35 | 32.53 | 32.58 | 4,100,429 | -0.80(-2.40%) |
Jul 15, 2010 | 33.02 | 33.44 | 32.85 | 33.38 | 3,038,675 | +0.23(+0.70%) |
Jul 14, 2010 | 33.47 | 33.56 | 32.85 | 33.15 | 3,942,054 | -0.19(-0.56%) |
Jul 13, 2010 | 32.75 | 33.51 | 32.75 | 33.34 | 3,579,265 | +0.81(+2.49%) |
Jul 12, 2010 | 32.23 | 32.55 | 32.12 | 32.53 | 2,977,044 | +0.24(+0.74%) |
Jul 09, 2010 | 31.99 | 32.39 | 31.86 | 32.29 | 2,238,357 | +0.32(+1.00%) |
Jul 08, 2010 | 32.13 | 32.19 | 31.64 | 31.97 | 3,349,144 | -0.04(-0.14%) |
Jul 07, 2010 | 31.19 | 32.06 | 31.01 | 32.01 | 4,844,406 | +1.06(+3.42%) |
Jul 06, 2010 | 31.01 | 31.18 | 30.57 | 30.95 | 4,239,235 | +0.43(+1.40%) |
Jul 02, 2010 | 30.76 | 30.87 | 30.31 | 30.53 | 3,228,177 | -0.24(-0.78%) |