Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.76 | 42.83 | 42.33 | 42.47 | 155,950 | -0.03(-0.06%) |
Sep 29, 2010 | 42.56 | 42.64 | 42.24 | 42.49 | 112,460 | -0.18(-0.42%) |
Sep 28, 2010 | 42.70 | 42.72 | 42.23 | 42.67 | 165,558 | +0.12(+0.29%) |
Sep 27, 2010 | 42.51 | 42.72 | 42.39 | 42.55 | 168,948 | +0.08(+0.20%) |
Sep 24, 2010 | 42.29 | 42.55 | 42.19 | 42.47 | 76,751 | +0.69(+1.65%) |
Sep 23, 2010 | 41.93 | 42.23 | 41.75 | 41.78 | 86,965 | -0.44(-1.04%) |
Sep 22, 2010 | 41.91 | 42.38 | 41.91 | 42.22 | 98,851 | +0.24(+0.57%) |
Sep 21, 2010 | 42.32 | 42.32 | 41.92 | 41.98 | 192,579 | -0.20(-0.47%) |
Sep 20, 2010 | 41.77 | 42.22 | 41.63 | 42.17 | 136,107 | +0.58(+1.39%) |
Sep 17, 2010 | 41.60 | 41.92 | 41.49 | 41.60 | 94,937 | -0.30(-0.73%) |
Sep 15, 2010 | 41.96 | 42.05 | 41.75 | 41.90 | 88,496 | -0.20(-0.48%) |
Sep 14, 2010 | 42.09 | 42.25 | 41.90 | 42.10 | 164,020 | -0.08(-0.20%) |
Sep 13, 2010 | 42.37 | 42.37 | 42.08 | 42.18 | 81,175 | +0.22(+0.53%) |
Sep 10, 2010 | 42.17 | 42.17 | 41.84 | 41.96 | 93,833 | -0.18(-0.42%) |
Sep 09, 2010 | 42.24 | 42.24 | 42.04 | 42.14 | 60,295 | +0.32(+0.76%) |
Sep 08, 2010 | 42.09 | 42.17 | 41.76 | 41.82 | 98,728 | -0.13(-0.32%) |
Sep 07, 2010 | 42.12 | 42.28 | 41.94 | 41.96 | 86,259 | -0.26(-0.61%) |
Sep 03, 2010 | 42.24 | 42.24 | 41.88 | 42.21 | 78,995 | +0.26(+0.62%) |
Sep 02, 2010 | 42.15 | 42.15 | 41.69 | 41.96 | 71,391 | -0.09(-0.23%) |
Sep 01, 2010 | 41.66 | 42.06 | 41.36 | 42.05 | 97,216 | +0.93(+2.26%) |
Aug 31, 2010 | 40.77 | 41.28 | 40.53 | 41.12 | 121,765 | +0.10(+0.25%) |
Aug 30, 2010 | 41.59 | 41.59 | 41.02 | 41.02 | 104,536 | -0.50(-1.20%) |
Aug 27, 2010 | 41.52 | 41.56 | 40.61 | 41.52 | 109,437 | +0.73(+1.78%) |
Aug 26, 2010 | 41.15 | 41.15 | 40.68 | 40.79 | 72,938 | -0.18(-0.43%) |
Aug 25, 2010 | 40.68 | 41.04 | 40.46 | 40.97 | 104,008 | +0.05(+0.13%) |
Aug 24, 2010 | 40.69 | 41.16 | 40.44 | 40.92 | 118,156 | +0.08(+0.20%) |
Aug 23, 2010 | 40.91 | 41.22 | 40.81 | 40.84 | 85,605 | +0.11(+0.28%) |
Aug 20, 2010 | 40.46 | 40.73 | 40.28 | 40.72 | 64,737 | +0.13(+0.33%) |
Aug 19, 2010 | 41.22 | 41.22 | 40.39 | 40.59 | 123,861 | -0.68(-1.64%) |
Aug 18, 2010 | 41.49 | 41.49 | 40.90 | 41.27 | 144,614 | -0.16(-0.40%) |
Aug 17, 2010 | 41.39 | 41.67 | 41.15 | 41.43 | 52,074 | +0.42(+1.03%) |
Aug 16, 2010 | 40.80 | 41.09 | 40.57 | 41.01 | 75,195 | -0.04(-0.09%) |
Aug 13, 2010 | 41.04 | 41.29 | 40.73 | 41.04 | 63,424 | +0.18(+0.43%) |
Aug 12, 2010 | 40.77 | 40.99 | 40.44 | 40.87 | 114,439 | -0.11(-0.26%) |
Aug 11, 2010 | 41.18 | 41.29 | 40.96 | 40.97 | 199,653 | -0.85(-2.03%) |
Aug 10, 2010 | 41.43 | 42.06 | 41.24 | 41.82 | 93,812 | +0.15(+0.36%) |
Aug 09, 2010 | 41.63 | 41.82 | 41.60 | 41.67 | 145,840 | +0.16(+0.40%) |
Aug 06, 2010 | 41.51 | 41.51 | 40.89 | 41.51 | 100,840 | +0.03(+0.08%) |
Aug 05, 2010 | 41.25 | 41.48 | 41.03 | 41.48 | 100,143 | +0.01(+0.02%) |
Aug 04, 2010 | 41.34 | 41.48 | 41.09 | 41.47 | 110,855 | +0.15(+0.35%) |
Aug 03, 2010 | 41.32 | 41.64 | 41.26 | 41.32 | 71,750 | -0.11(-0.26%) |
Aug 02, 2010 | 41.28 | 41.51 | 41.09 | 41.43 | 192,086 | +0.73(+1.79%) |
Jul 30, 2010 | 40.70 | 40.87 | 40.46 | 40.70 | 71,568 | -0.25(-0.60%) |
Jul 29, 2010 | 41.80 | 41.88 | 40.80 | 40.95 | 75,435 | -0.61(-1.48%) |
Jul 28, 2010 | 41.73 | 41.76 | 41.47 | 41.56 | 52,302 | -0.32(-0.76%) |
Jul 27, 2010 | 41.46 | 41.88 | 41.34 | 41.88 | 129,607 | +0.62(+1.50%) |
Jul 26, 2010 | 41.00 | 41.26 | 40.93 | 41.26 | 122,556 | +0.34(+0.84%) |
Jul 23, 2010 | 40.84 | 40.93 | 40.49 | 40.92 | 44,398 | +0.10(+0.24%) |
Jul 22, 2010 | 40.58 | 40.96 | 40.51 | 40.82 | 72,093 | +0.75(+1.88%) |
Jul 21, 2010 | 40.77 | 40.84 | 39.89 | 40.06 | 64,661 | -0.60(-1.48%) |
Jul 20, 2010 | 39.72 | 40.66 | 39.69 | 40.66 | 35,598 | +0.41(+1.01%) |
Jul 19, 2010 | 39.90 | 40.39 | 39.74 | 40.26 | 39,495 | +0.56(+1.41%) |
Jul 16, 2010 | 39.70 | 40.36 | 39.64 | 39.70 | 60,537 | -0.74(-1.82%) |
Jul 15, 2010 | 40.17 | 40.53 | 40.01 | 40.44 | 41,177 | +0.20(+0.50%) |
Jul 14, 2010 | 40.16 | 40.31 | 39.84 | 40.23 | 87,474 | -0.01(-0.02%) |
Jul 13, 2010 | 40.27 | 40.44 | 39.99 | 40.24 | 58,804 | +0.22(+0.54%) |
Jul 12, 2010 | 39.84 | 40.07 | 39.75 | 40.03 | 47,754 | +0.06(+0.14%) |
Jul 09, 2010 | 39.97 | 39.99 | 39.51 | 39.97 | 33,169 | +0.27(+0.67%) |
Jul 08, 2010 | 39.64 | 39.70 | 39.35 | 39.70 | 44,058 | +0.36(+0.92%) |
Jul 07, 2010 | 38.25 | 39.37 | 38.24 | 39.34 | 37,345 | +1.20(+3.14%) |
Jul 06, 2010 | 38.28 | 38.42 | 37.89 | 38.15 | 100,925 | +0.40(+1.06%) |
Jul 02, 2010 | 37.75 | 37.99 | 37.66 | 37.75 | 98,840 | +0.04(+0.12%) |