Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.56 | 42.35 | 41.39 | 41.55 | 3,128 | -0.15(-0.37%) |
Sep 29, 2010 | 41.99 | 42.05 | 41.55 | 41.71 | 558,571 | -0.36(-0.85%) |
Sep 28, 2010 | 42.03 | 42.14 | 41.44 | 42.06 | 661,697 | +0.15(+0.36%) |
Sep 27, 2010 | 42.08 | 42.09 | 41.74 | 41.91 | 682,345 | -0.09(-0.21%) |
Sep 24, 2010 | 41.97 | 42.25 | 41.75 | 42.00 | 943,175 | +0.36(+0.87%) |
Sep 23, 2010 | 42.28 | 42.36 | 41.59 | 41.64 | 714,493 | -0.88(-2.07%) |
Sep 22, 2010 | 42.46 | 42.80 | 42.36 | 42.52 | 822,296 | +0.08(+0.19%) |
Sep 21, 2010 | 42.39 | 42.48 | 42.13 | 42.43 | 716,966 | +0.15(+0.36%) |
Sep 20, 2010 | 42.08 | 42.38 | 41.98 | 42.28 | 643,007 | +0.36(+0.85%) |
Sep 17, 2010 | 41.93 | 42.08 | 41.60 | 41.93 | 918,290 | +0.27(+0.64%) |
Sep 15, 2010 | 41.38 | 41.88 | 41.31 | 41.66 | 913,340 | +0.19(+0.45%) |
Sep 14, 2010 | 41.73 | 41.73 | 41.32 | 41.47 | 773,421 | -0.41(-0.97%) |
Sep 13, 2010 | 42.19 | 42.27 | 41.59 | 41.88 | 679,121 | -0.20(-0.47%) |
Sep 10, 2010 | 42.08 | 42.19 | 41.80 | 42.08 | 951,280 | +0.12(+0.29%) |
Sep 09, 2010 | 41.91 | 42.02 | 41.60 | 41.95 | 849,928 | +0.34(+0.82%) |
Sep 08, 2010 | 41.36 | 41.72 | 41.36 | 41.61 | 902,116 | +0.26(+0.63%) |
Sep 07, 2010 | 41.31 | 41.56 | 41.19 | 41.35 | 184 | -0.10(-0.25%) |
Sep 03, 2010 | 41.05 | 41.45 | 40.94 | 41.45 | 673,251 | +0.51(+1.26%) |
Sep 02, 2010 | 41.19 | 41.20 | 40.79 | 40.94 | 368 | -0.08(-0.20%) |
Sep 01, 2010 | 40.48 | 41.05 | 40.36 | 41.02 | 847,448 | +0.87(+2.17%) |
Aug 31, 2010 | 40.14 | 40.15 | 39.68 | 40.15 | 3,204 | +0.19(+0.47%) |
Aug 30, 2010 | 40.13 | 40.55 | 39.89 | 39.96 | 1,020,255 | +0.03(+0.08%) |
Aug 27, 2010 | 40.04 | 40.20 | 39.62 | 39.93 | 1,916,510 | -0.12(-0.31%) |
Aug 26, 2010 | 40.44 | 40.61 | 39.98 | 40.05 | 801,360 | -0.32(-0.80%) |
Aug 25, 2010 | 40.32 | 40.51 | 40.06 | 40.37 | 776,437 | -0.01(-0.03%) |
Aug 24, 2010 | 40.90 | 41.09 | 40.24 | 40.39 | 230 | -0.66(-1.61%) |
Aug 23, 2010 | 41.09 | 41.73 | 40.97 | 41.05 | 1,349,991 | +0.10(+0.23%) |
Aug 20, 2010 | 39.96 | 41.07 | 39.82 | 40.95 | 2,124,948 | +1.11(+2.79%) |
Aug 19, 2010 | 40.15 | 40.15 | 39.39 | 39.84 | 230 | -0.65(-1.59%) |
Aug 18, 2010 | 40.64 | 40.72 | 40.30 | 40.48 | 1,294,041 | -0.13(-0.32%) |
Aug 17, 2010 | 40.28 | 40.90 | 40.04 | 40.61 | 1,548,311 | +0.55(+1.37%) |
Aug 16, 2010 | 39.69 | 40.17 | 39.43 | 40.06 | 930,045 | +0.14(+0.36%) |
Aug 13, 2010 | 39.92 | 40.09 | 39.73 | 39.92 | 1,457,334 | +0.15(+0.38%) |
Aug 12, 2010 | 39.29 | 39.81 | 39.27 | 39.77 | 1,564,324 | +0.08(+0.19%) |
Aug 11, 2010 | 39.68 | 39.74 | 39.29 | 39.69 | 1,305,413 | -0.30(-0.74%) |
Aug 10, 2010 | 39.86 | 40.23 | 39.71 | 39.99 | 1,280,480 | +0.07(+0.17%) |
Aug 09, 2010 | 40.13 | 40.13 | 39.63 | 39.92 | 1,217,296 | -0.17(-0.43%) |
Aug 06, 2010 | 40.09 | 40.32 | 39.82 | 40.09 | 1,245,753 | -0.01(-0.02%) |
Aug 05, 2010 | 40.65 | 40.65 | 39.82 | 40.10 | 1,137,329 | -0.52(-1.28%) |
Aug 04, 2010 | 40.58 | 40.89 | 40.50 | 40.62 | 896,923 | +0.05(+0.12%) |
Aug 03, 2010 | 40.43 | 40.77 | 40.30 | 40.57 | 1,155,201 | -0.14(-0.35%) |
Aug 02, 2010 | 41.61 | 41.61 | 40.62 | 40.71 | 2,284,753 | -1.17(-2.80%) |
Jul 30, 2010 | 41.88 | 42.10 | 41.15 | 41.88 | 807,061 | +0.23(+0.56%) |
Jul 29, 2010 | 42.42 | 42.53 | 41.56 | 41.65 | 883,526 | -0.68(-1.61%) |
Jul 28, 2010 | 43.31 | 43.39 | 42.28 | 42.33 | 1,053,212 | -1.08(-2.50%) |
Jul 27, 2010 | 43.42 | 43.47 | 42.91 | 43.42 | 186 | +0.32(+0.74%) |
Jul 26, 2010 | 42.95 | 43.11 | 42.68 | 43.10 | 719,380 | +0.29(+0.68%) |
Jul 23, 2010 | 42.48 | 42.93 | 42.41 | 42.81 | 1,020,877 | +0.18(+0.42%) |
Jul 22, 2010 | 42.19 | 42.70 | 41.95 | 42.63 | 1,232,323 | +0.74(+1.76%) |
Jul 21, 2010 | 42.12 | 42.36 | 41.72 | 41.89 | 1,180,749 | -0.23(-0.55%) |
Jul 20, 2010 | 42.12 | 42.12 | 41.28 | 42.12 | 1,191,231 | +0.10(+0.24%) |
Jul 19, 2010 | 42.06 | 42.28 | 41.88 | 42.02 | 805,614 | +0.08(+0.20%) |
Jul 16, 2010 | 41.94 | 42.85 | 41.90 | 41.94 | 887,222 | -0.85(-1.99%) |
Jul 15, 2010 | 42.56 | 42.89 | 42.31 | 42.79 | 991,004 | +0.20(+0.48%) |
Jul 14, 2010 | 42.53 | 42.61 | 42.34 | 42.59 | 727,171 | +0.03(+0.08%) |
Jul 13, 2010 | 42.68 | 42.78 | 42.40 | 42.55 | 860,043 | +0.02(+0.05%) |
Jul 12, 2010 | 42.52 | 42.63 | 42.27 | 42.53 | 620,709 | +0.01(+0.03%) |
Jul 09, 2010 | 42.52 | 42.80 | 42.43 | 42.52 | 1,023,706 | -0.12(-0.29%) |
Jul 08, 2010 | 42.63 | 42.66 | 42.28 | 42.64 | 1,397,155 | +0.23(+0.53%) |
Jul 07, 2010 | 41.64 | 42.42 | 41.47 | 42.42 | 1,408,835 | +0.89(+2.15%) |
Jul 06, 2010 | 40.90 | 41.52 | 40.78 | 41.52 | 274 | +0.83(+2.04%) |
Jul 02, 2010 | 40.69 | 41.05 | 40.47 | 40.69 | 1,042,520 | -0.14(-0.33%) |