Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.85 | 39.00 | 38.18 | 38.48 | 4,260,084 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,962,760 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.38 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.46 | 38.47 | 1,970,482 | -0.55(-1.42%) |
Sep 24, 2010 | 38.18 | 39.02 | 38.11 | 39.02 | 3,202,194 | +0.99(+2.60%) |
Sep 23, 2010 | 38.23 | 38.46 | 37.91 | 38.04 | 3,176,888 | -0.73(-1.88%) |
Sep 22, 2010 | 38.85 | 38.93 | 38.42 | 38.76 | 4,353,851 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.40 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.89 | 43.14 | 41.88 | 43.05 | 3,202,361 | +0.85(+2.03%) |
Sep 17, 2010 | 42.20 | 43.00 | 42.03 | 42.20 | 2,224,013 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.33 | 43.76 | 44.21 | 1,365,354 | -0.29(-0.66%) |
Sep 14, 2010 | 44.12 | 45.03 | 43.82 | 44.51 | 2,693,208 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.91 | 43.43 | 43.65 | 2,537,585 | +1.27(+3.01%) |
Sep 10, 2010 | 42.40 | 42.63 | 42.28 | 42.38 | 3,679,656 | +0.36(+0.85%) |
Sep 09, 2010 | 44.81 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.53 | 43.96 | 43.40 | 43.40 | 1,455,232 | -0.39(-0.90%) |
Sep 07, 2010 | 44.07 | 44.21 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.43 | 44.74 | 45.26 | 2,322,419 | +0.74(+1.65%) |
Sep 02, 2010 | 44.45 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |
Sep 01, 2010 | 45.01 | 45.88 | 45.00 | 45.45 | 1,441,971 | +1.62(+3.69%) |
Aug 31, 2010 | 43.86 | 44.45 | 43.37 | 43.84 | 4,853 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,423,848 | -1.07(-2.39%) |
Aug 27, 2010 | 44.92 | 44.92 | 43.59 | 44.92 | 1,575,711 | +0.52(+1.17%) |
Aug 26, 2010 | 44.40 | 45.01 | 43.95 | 44.40 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.95 | 44.73 | 43.54 | 44.62 | 1,230,387 | +0.11(+0.24%) |
Aug 24, 2010 | 44.61 | 45.00 | 43.95 | 44.52 | 1,064,238 | -0.68(-1.50%) |
Aug 23, 2010 | 45.75 | 46.15 | 45.19 | 45.20 | 1,004,287 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.64 | 45.03 | 45.49 | 1,130,969 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.38 | 45.64 | 46.01 | 1,365,691 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.36 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.32 | 47.49 | 846,269 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.09 | 46.43 | 46.82 | 799,312 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.92 | 47.02 | 47.02 | 1,275,385 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.92 | 47.63 | 2,049,080 | -0.57(-1.18%) |
Aug 11, 2010 | 48.84 | 49.01 | 48.17 | 48.19 | 2,213,327 | -2.96(-5.78%) |
Aug 10, 2010 | 50.75 | 51.37 | 50.25 | 51.15 | 2,017,682 | -0.83(-1.60%) |
Aug 09, 2010 | 52.17 | 52.26 | 51.89 | 51.98 | 906,105 | -0.20(-0.38%) |
Aug 06, 2010 | 52.18 | 52.19 | 51.42 | 52.18 | 1,493,524 | +0.21(+0.40%) |
Aug 05, 2010 | 51.60 | 52.10 | 51.21 | 51.97 | 1,050,649 | +0.36(+0.71%) |
Aug 04, 2010 | 51.38 | 51.92 | 51.05 | 51.60 | 1,970,402 | -0.17(-0.32%) |
Aug 03, 2010 | 51.47 | 51.98 | 51.09 | 51.77 | 1,465,770 | +0.81(+1.59%) |
Aug 02, 2010 | 50.28 | 51.11 | 50.12 | 50.96 | 1,670,423 | +1.76(+3.57%) |
Jul 30, 2010 | 49.20 | 49.34 | 48.31 | 49.20 | 1,277,875 | +0.15(+0.31%) |
Jul 29, 2010 | 49.52 | 49.87 | 48.36 | 49.05 | 2,084,500 | +0.81(+1.68%) |
Jul 28, 2010 | 48.26 | 48.68 | 47.91 | 48.24 | 1,901,875 | +0.56(+1.18%) |
Jul 27, 2010 | 48.45 | 48.50 | 47.41 | 47.68 | 3,162,897 | +1.32(+2.84%) |
Jul 26, 2010 | 44.73 | 46.37 | 44.66 | 46.36 | 1,908,308 | +1.15(+2.54%) |
Jul 23, 2010 | 44.20 | 45.53 | 43.84 | 45.21 | 2,752,616 | +0.19(+0.42%) |
Jul 22, 2010 | 43.75 | 45.23 | 43.74 | 45.02 | 2,406,136 | +2.70(+6.37%) |
Jul 21, 2010 | 43.24 | 43.29 | 42.06 | 42.32 | 1,497,067 | -1.03(-2.38%) |
Jul 20, 2010 | 42.00 | 43.56 | 41.93 | 43.35 | 2,671,885 | +0.33(+0.77%) |
Jul 19, 2010 | 43.34 | 43.47 | 42.58 | 43.02 | 1,126,670 | +0.13(+0.31%) |
Jul 16, 2010 | 42.89 | 43.75 | 42.74 | 42.89 | 2,052,695 | -1.33(-3.01%) |
Jul 15, 2010 | 44.96 | 44.97 | 44.03 | 44.22 | 1,460,428 | -0.69(-1.53%) |
Jul 14, 2010 | 44.45 | 45.13 | 44.30 | 44.91 | 1,286,035 | +0.14(+0.31%) |
Jul 13, 2010 | 44.22 | 45.03 | 44.21 | 44.77 | 1,021,261 | +1.17(+2.68%) |
Jul 12, 2010 | 43.26 | 43.76 | 43.06 | 43.60 | 898,770 | -0.51(-1.16%) |
Jul 09, 2010 | 44.11 | 44.11 | 43.08 | 44.11 | 961,546 | +0.13(+0.30%) |
Jul 08, 2010 | 43.73 | 44.10 | 43.28 | 43.98 | 1,927,465 | +1.23(+2.88%) |
Jul 07, 2010 | 40.94 | 42.77 | 40.87 | 42.74 | 2,150,762 | +2.56(+6.38%) |
Jul 06, 2010 | 40.79 | 40.98 | 39.71 | 40.18 | 1,722,984 | +0.60(+1.52%) |
Jul 02, 2010 | 39.58 | 40.51 | 39.23 | 39.58 | 1,199,043 | -0.50(-1.26%) |