Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.70 | 38.32 | 37.28 | 37.71 | 313 | -0.02(-0.05%) |
Aug 30, 2010 | 38.43 | 39.00 | 37.64 | 37.73 | 53,126 | -0.97(-2.50%) |
Aug 27, 2010 | 38.70 | 38.82 | 37.69 | 38.70 | 46,166 | +0.72(+1.89%) |
Aug 26, 2010 | 37.94 | 38.06 | 37.38 | 37.98 | 325 | +0.18(+0.48%) |
Aug 25, 2010 | 36.75 | 37.90 | 36.47 | 37.80 | 322 | +0.93(+2.52%) |
Aug 24, 2010 | 36.95 | 37.30 | 36.57 | 36.87 | 1,308 | -0.44(-1.18%) |
Aug 23, 2010 | 38.31 | 38.48 | 37.19 | 37.31 | 66,551 | -0.90(-2.35%) |
Aug 20, 2010 | 37.78 | 38.34 | 37.19 | 38.21 | 73,760 | +0.21(+0.55%) |
Aug 19, 2010 | 39.43 | 39.43 | 37.92 | 38.00 | 1,124 | -1.39(-3.52%) |
Aug 18, 2010 | 39.50 | 39.90 | 39.16 | 39.38 | 5,090 | -0.22(-0.56%) |
Aug 17, 2010 | 39.42 | 39.98 | 39.36 | 39.60 | 777 | +0.65(+1.67%) |
Aug 16, 2010 | 38.61 | 39.37 | 38.53 | 38.95 | 66,917 | +0.34(+0.89%) |
Aug 13, 2010 | 38.61 | 39.62 | 38.58 | 38.61 | 53,155 | -1.20(-3.03%) |
Aug 12, 2010 | 39.22 | 40.04 | 38.99 | 39.81 | 56,610 | +0.38(+0.97%) |
Aug 11, 2010 | 40.47 | 40.47 | 39.32 | 39.43 | 76,212 | -1.81(-4.38%) |
Aug 10, 2010 | 41.94 | 41.94 | 40.96 | 41.24 | 53,169 | -1.09(-2.58%) |
Aug 09, 2010 | 41.98 | 42.41 | 41.69 | 42.33 | 53,175 | +0.68(+1.63%) |
Aug 06, 2010 | 41.65 | 41.74 | 40.60 | 41.65 | 48,854 | -0.10(-0.23%) |
Aug 05, 2010 | 41.70 | 42.26 | 41.69 | 41.75 | 58,290 | -0.33(-0.77%) |
Aug 04, 2010 | 41.82 | 42.22 | 41.54 | 42.07 | 59,115 | +0.33(+0.78%) |
Aug 03, 2010 | 41.87 | 42.19 | 41.47 | 41.75 | 104,358 | -0.30(-0.71%) |
Aug 02, 2010 | 42.49 | 42.64 | 41.76 | 42.04 | 113,030 | +0.01(+0.02%) |
Jul 30, 2010 | 42.03 | 42.11 | 40.87 | 42.03 | 68,154 | +0.53(+1.27%) |
Jul 29, 2010 | 42.02 | 42.07 | 41.14 | 41.51 | 50,318 | -0.12(-0.30%) |
Jul 28, 2010 | 41.63 | 42.06 | 41.56 | 41.63 | 522 | -0.39(-0.93%) |
Jul 27, 2010 | 42.07 | 42.07 | 41.70 | 42.02 | 92,225 | -0.03(-0.07%) |
Jul 26, 2010 | 42.04 | 42.12 | 41.84 | 42.05 | 128,958 | +0.00(+0.00%) |
Jul 23, 2010 | 41.80 | 42.16 | 41.54 | 42.05 | 128,329 | -0.02(-0.05%) |
Jul 22, 2010 | 41.35 | 42.62 | 41.35 | 42.07 | 83,806 | +1.17(+2.85%) |
Jul 21, 2010 | 42.07 | 42.07 | 40.75 | 40.90 | 49,813 | -1.17(-2.77%) |
Jul 20, 2010 | 40.68 | 42.28 | 40.64 | 42.07 | 53,331 | +0.86(+2.09%) |
Jul 19, 2010 | 40.71 | 41.37 | 40.19 | 41.21 | 46,914 | +0.74(+1.82%) |
Jul 16, 2010 | 40.47 | 41.95 | 40.44 | 40.47 | 87,582 | -1.62(-3.84%) |
Jul 15, 2010 | 43.63 | 43.92 | 42.02 | 42.09 | 123,193 | -1.55(-3.55%) |
Jul 14, 2010 | 43.75 | 44.00 | 43.32 | 43.64 | 27,975 | -0.27(-0.61%) |
Jul 13, 2010 | 43.91 | 44.17 | 43.04 | 43.91 | 1,276 | +1.12(+2.61%) |
Jul 12, 2010 | 42.55 | 43.17 | 42.31 | 42.79 | 95,023 | +0.11(+0.27%) |
Jul 09, 2010 | 42.67 | 43.10 | 42.14 | 42.67 | 97,273 | +0.10(+0.22%) |
Jul 08, 2010 | 42.58 | 42.64 | 41.68 | 42.58 | 75,157 | +1.13(+2.72%) |
Jul 07, 2010 | 40.56 | 41.63 | 40.10 | 41.45 | 64,725 | +1.14(+2.82%) |
Jul 06, 2010 | 40.31 | 42.41 | 40.17 | 40.31 | 807 | -1.12(-2.70%) |
Jul 02, 2010 | 41.43 | 42.03 | 41.31 | 41.43 | 77,165 | -0.06(-0.14%) |
Jul 01, 2010 | 42.09 | 42.11 | 40.05 | 41.49 | 146,625 | -0.60(-1.43%) |
Jun 30, 2010 | 42.09 | 42.42 | 39.91 | 42.09 | 1,024 | +2.86(+7.29%) |
Jun 29, 2010 | 39.39 | 39.80 | 38.79 | 39.23 | 202,738 | -0.77(-1.94%) |
Jun 25, 2010 | 40.01 | 40.13 | 38.94 | 40.01 | 176,220 | +0.82(+2.10%) |
Jun 24, 2010 | 39.06 | 39.46 | 38.88 | 39.18 | 72,294 | -0.10(-0.24%) |
Jun 23, 2010 | 39.01 | 39.59 | 38.81 | 39.28 | 123,821 | +0.07(+0.17%) |
Jun 22, 2010 | 39.21 | 40.51 | 39.13 | 39.21 | 378 | -0.92(-2.29%) |
Jun 21, 2010 | 41.21 | 41.26 | 39.89 | 40.13 | 49,535 | -0.52(-1.27%) |
Jun 18, 2010 | 40.65 | 40.97 | 40.45 | 40.65 | 86,705 | +0.14(+0.35%) |
Jun 17, 2010 | 40.53 | 40.65 | 39.79 | 40.50 | 62,994 | -0.11(-0.28%) |
Jun 16, 2010 | 40.22 | 40.97 | 40.16 | 40.62 | 62,670 | -0.06(-0.14%) |
Jun 15, 2010 | 40.68 | 40.79 | 39.79 | 40.68 | 657 | +0.80(+2.01%) |
Jun 14, 2010 | 40.64 | 40.71 | 39.66 | 39.87 | 67,996 | -0.29(-0.71%) |
Jun 11, 2010 | 38.65 | 40.19 | 38.42 | 40.16 | 97,080 | +0.99(+2.54%) |
Jun 10, 2010 | 39.16 | 39.23 | 38.56 | 39.16 | 610 | +0.89(+2.32%) |
Jun 09, 2010 | 39.34 | 39.42 | 38.06 | 38.28 | 65,301 | -0.82(-2.09%) |
Jun 08, 2010 | 40.06 | 40.06 | 38.67 | 39.09 | 54,200 | -0.89(-2.22%) |
Jun 07, 2010 | 42.04 | 42.04 | 39.86 | 39.98 | 72,046 | -1.94(-4.63%) |
Jun 04, 2010 | 41.92 | 42.75 | 41.64 | 41.92 | 139,327 | -1.14(-2.64%) |
Jun 03, 2010 | 43.08 | 43.36 | 42.89 | 43.05 | 82,274 | -0.06(-0.13%) |
Jun 02, 2010 | 43.11 | 43.37 | 42.79 | 43.11 | 86,871 | +0.36(+0.85%) |