Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.92 | 39.00 | 38.10 | 38.51 | 2,077,529 | -0.44(-1.13%) |
Sep 29, 2010 | 38.65 | 39.00 | 38.48 | 38.95 | 1,403,080 | +0.11(+0.28%) |
Sep 28, 2010 | 38.80 | 39.06 | 38.31 | 38.84 | 1,383,259 | +0.06(+0.15%) |
Sep 27, 2010 | 39.02 | 39.23 | 38.73 | 38.78 | 1,587,535 | -0.34(-0.87%) |
Sep 24, 2010 | 38.85 | 39.20 | 38.76 | 39.12 | 1,401,541 | +0.35(+0.90%) |
Sep 23, 2010 | 38.50 | 39.00 | 38.36 | 38.77 | 2,510,275 | +0.08(+0.21%) |
Sep 22, 2010 | 38.85 | 39.16 | 38.50 | 38.69 | 1,145,733 | -0.12(-0.31%) |
Sep 21, 2010 | 38.98 | 39.16 | 38.71 | 38.81 | 2,317,941 | -0.05(-0.13%) |
Sep 20, 2010 | 38.39 | 39.22 | 38.35 | 38.86 | 1,694,518 | +0.40(+1.04%) |
Sep 17, 2010 | 38.86 | 39.13 | 38.25 | 38.46 | 6,421,823 | +1.19(+3.19%) |
Sep 15, 2010 | 37.39 | 37.71 | 37.07 | 37.27 | 1,889,878 | -0.10(-0.27%) |
Sep 14, 2010 | 37.65 | 38.00 | 37.26 | 37.37 | 2,421,810 | -0.19(-0.51%) |
Sep 13, 2010 | 37.31 | 37.85 | 36.88 | 37.56 | 2,051,633 | +0.46(+1.24%) |
Sep 10, 2010 | 36.82 | 37.27 | 36.82 | 37.10 | 2,081,376 | +0.07(+0.19%) |
Sep 09, 2010 | 37.45 | 37.50 | 36.81 | 37.03 | 2,129,276 | -0.27(-0.72%) |
Sep 08, 2010 | 37.37 | 37.66 | 37.23 | 37.30 | 1,868,567 | -0.30(-0.80%) |
Sep 07, 2010 | 37.65 | 37.67 | 37.15 | 37.60 | 2,307,900 | -0.23(-0.61%) |
Sep 03, 2010 | 37.84 | 38.05 | 37.33 | 37.83 | 2,007,474 | +0.26(+0.69%) |
Sep 02, 2010 | 37.29 | 37.63 | 37.25 | 37.57 | 2,540,531 | +0.42(+1.13%) |
Sep 01, 2010 | 37.38 | 37.59 | 36.98 | 37.15 | 1,924,483 | +0.14(+0.38%) |
Aug 31, 2010 | 37.35 | 37.97 | 36.99 | 37.01 | 1,597,645 | -0.51(-1.36%) |
Aug 30, 2010 | 37.71 | 37.75 | 37.12 | 37.52 | 956,404 | -0.19(-0.50%) |
Aug 27, 2010 | 37.02 | 38.10 | 36.87 | 37.71 | 1,487,197 | +0.81(+2.20%) |
Aug 26, 2010 | 37.20 | 37.42 | 36.48 | 36.90 | 1,309,938 | -0.16(-0.43%) |
Aug 25, 2010 | 37.50 | 37.83 | 36.58 | 37.06 | 1,511,979 | -0.95(-2.50%) |
Aug 24, 2010 | 37.78 | 38.20 | 37.22 | 38.01 | 1,666,467 | +0.12(+0.32%) |
Aug 23, 2010 | 37.50 | 37.91 | 37.24 | 37.89 | 1,222,607 | +0.47(+1.26%) |
Aug 20, 2010 | 36.99 | 37.43 | 36.84 | 37.42 | 636,686 | +0.33(+0.89%) |
Aug 19, 2010 | 37.05 | 37.23 | 36.91 | 37.09 | 1,000,367 | -0.14(-0.38%) |
Aug 18, 2010 | 36.85 | 37.28 | 36.37 | 37.23 | 1,099,657 | +0.43(+1.17%) |
Aug 17, 2010 | 36.26 | 37.01 | 36.08 | 36.80 | 969,591 | +0.42(+1.15%) |
Aug 16, 2010 | 36.50 | 36.62 | 35.93 | 36.38 | 1,165,997 | -0.19(-0.52%) |
Aug 13, 2010 | 36.67 | 36.78 | 36.11 | 36.57 | 864,062 | -0.19(-0.52%) |
Aug 12, 2010 | 35.74 | 36.87 | 35.52 | 36.76 | 1,916,358 | +0.67(+1.86%) |
Aug 11, 2010 | 36.11 | 36.25 | 36.00 | 36.09 | 977,783 | -0.34(-0.93%) |
Aug 10, 2010 | 36.00 | 36.45 | 35.88 | 36.43 | 1,207,898 | +0.33(+0.91%) |
Aug 09, 2010 | 36.24 | 36.36 | 36.03 | 36.10 | 719,755 | +0.10(+0.28%) |
Aug 06, 2010 | 35.56 | 36.17 | 35.56 | 36.00 | 976,692 | -0.26(-0.72%) |
Aug 05, 2010 | 36.05 | 36.40 | 35.96 | 36.26 | 2,771,360 | +0.21(+0.58%) |
Aug 04, 2010 | 36.25 | 36.33 | 36.04 | 36.05 | 728,674 | +0.04(+0.11%) |
Aug 03, 2010 | 35.98 | 36.15 | 35.91 | 36.01 | 1,798,413 | +0.26(+0.73%) |
Jul 30, 2010 | 35.31 | 36.14 | 35.20 | 35.75 | 2,243,861 | +0.30(+0.85%) |
Jul 29, 2010 | 35.60 | 35.80 | 35.02 | 35.45 | 2,197,016 | -0.14(-0.39%) |
Jul 28, 2010 | 36.38 | 36.39 | 35.45 | 35.59 | 3,718,967 | -1.24(-3.37%) |
Jul 27, 2010 | 37.99 | 37.99 | 36.11 | 36.83 | 3,661,731 | -0.57(-1.52%) |
Jul 26, 2010 | 37.34 | 38.13 | 37.21 | 37.40 | 2,097,252 | +0.30(+0.81%) |
Jul 23, 2010 | 37.00 | 37.36 | 36.61 | 37.10 | 1,197,881 | +0.19(+0.51%) |
Jul 22, 2010 | 36.89 | 37.41 | 36.71 | 36.91 | 1,239,650 | +0.06(+0.16%) |
Jul 21, 2010 | 37.02 | 37.02 | 36.59 | 36.85 | 998,969 | +0.04(+0.11%) |
Jul 20, 2010 | 36.64 | 37.00 | 36.49 | 36.81 | 1,158,861 | -0.11(-0.30%) |
Jul 19, 2010 | 36.43 | 37.01 | 36.17 | 36.92 | 2,075,817 | +0.60(+1.65%) |
Jul 16, 2010 | 36.95 | 36.95 | 36.12 | 36.32 | 2,352,937 | -0.63(-1.71%) |
Jul 15, 2010 | 36.27 | 36.95 | 35.78 | 36.95 | 3,098,499 | +0.76(+2.10%) |
Jul 14, 2010 | 36.35 | 36.49 | 36.13 | 36.19 | 2,189,994 | -0.03(-0.08%) |
Jul 13, 2010 | 35.60 | 36.35 | 35.53 | 36.22 | 2,275,348 | +0.83(+2.35%) |
Jul 12, 2010 | 35.12 | 35.44 | 34.84 | 35.39 | 590,684 | +0.07(+0.20%) |
Jul 09, 2010 | 35.46 | 35.69 | 35.08 | 35.32 | 1,025,472 | -0.14(-0.39%) |
Jul 08, 2010 | 35.38 | 35.52 | 34.95 | 35.46 | 1,347,895 | +0.23(+0.65%) |
Jul 07, 2010 | 34.59 | 35.23 | 34.30 | 35.23 | 1,712,298 | +0.68(+1.97%) |
Jul 06, 2010 | 34.96 | 35.14 | 34.16 | 34.55 | 1,202,106 | -0.19(-0.55%) |