Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.60 | 42.74 | 42.21 | 42.26 | 8,239 | -0.84(-1.95%) |
Sep 29, 2010 | 43.01 | 43.22 | 43.01 | 43.10 | 2,138 | -0.25(-0.58%) |
Sep 28, 2010 | 43.15 | 43.37 | 43.12 | 43.35 | 1,988 | +0.44(+1.03%) |
Sep 27, 2010 | 42.85 | 42.91 | 42.85 | 42.91 | 3,491 | +0.01(+0.02%) |
Sep 24, 2010 | 42.88 | 43.05 | 42.88 | 42.90 | 2,820 | +0.71(+1.68%) |
Sep 23, 2010 | 42.13 | 42.29 | 42.00 | 42.19 | 3,678 | +0.26(+0.62%) |
Sep 22, 2010 | 41.90 | 42.20 | 41.78 | 41.93 | 2,180 | +0.03(+0.07%) |
Sep 21, 2010 | 41.77 | 41.94 | 41.36 | 41.90 | 4,804 | +0.11(+0.26%) |
Sep 20, 2010 | 41.33 | 41.79 | 40.96 | 41.79 | 4,580 | +0.79(+1.93%) |
Sep 17, 2010 | 41.29 | 41.29 | 40.90 | 41.00 | 2,659 | +0.13(+0.32%) |
Sep 15, 2010 | 40.93 | 41.00 | 40.72 | 40.87 | 1,379 | +0.51(+1.26%) |
Sep 14, 2010 | 39.90 | 40.45 | 39.85 | 40.36 | 11,106 | +0.36(+0.90%) |
Sep 13, 2010 | 40.00 | 40.15 | 39.95 | 40.00 | 4,845 | +0.63(+1.60%) |
Sep 10, 2010 | 39.35 | 39.71 | 39.35 | 39.37 | 3,370 | -0.30(-0.76%) |
Sep 09, 2010 | 39.91 | 40.00 | 39.67 | 39.67 | 3,564 | +0.45(+1.15%) |
Sep 08, 2010 | 39.38 | 39.64 | 39.20 | 39.22 | 1,635 | -0.17(-0.43%) |
Sep 07, 2010 | 39.35 | 39.80 | 39.31 | 39.39 | 2,450 | -0.38(-0.96%) |
Sep 03, 2010 | 40.01 | 40.01 | 39.58 | 39.77 | 4,833 | +0.32(+0.81%) |
Sep 02, 2010 | 39.05 | 39.50 | 39.05 | 39.45 | 3,310 | -0.15(-0.38%) |
Sep 01, 2010 | 38.65 | 39.60 | 38.65 | 39.60 | 4,731 | +2.40(+6.45%) |
Aug 31, 2010 | 37.40 | 37.49 | 37.00 | 37.20 | 18,170 | -0.47(-1.25%) |
Aug 30, 2010 | 38.25 | 38.25 | 37.67 | 37.67 | 1,637 | -0.34(-0.89%) |
Aug 27, 2010 | 37.30 | 38.19 | 37.30 | 38.01 | 2,747 | +0.42(+1.12%) |
Aug 26, 2010 | 37.75 | 37.85 | 37.59 | 37.59 | 938 | +0.18(+0.48%) |
Aug 25, 2010 | 37.18 | 37.41 | 36.90 | 37.41 | 7,845 | -0.29(-0.77%) |
Aug 24, 2010 | 37.85 | 38.10 | 37.70 | 37.70 | 12,971 | -1.54(-3.92%) |
Aug 23, 2010 | 38.70 | 39.24 | 38.70 | 39.24 | 3,918 | +1.10(+2.88%) |
Aug 20, 2010 | 38.30 | 38.30 | 37.95 | 38.14 | 6,563 | -0.01(-0.03%) |
Aug 19, 2010 | 39.25 | 39.25 | 38.15 | 38.15 | 2,306 | -0.95(-2.43%) |
Aug 18, 2010 | 39.05 | 39.15 | 39.05 | 39.10 | 1,001 | -0.48(-1.21%) |
Aug 17, 2010 | 38.85 | 39.70 | 38.85 | 39.58 | 2,477 | +1.07(+2.78%) |
Aug 16, 2010 | 38.45 | 38.85 | 38.45 | 38.51 | 493 | +1.66(+4.50%) |
Aug 13, 2010 | 36.99 | 37.35 | 36.80 | 36.85 | 3,860 | +0.69(+1.91%) |
Aug 12, 2010 | 36.30 | 36.49 | 36.00 | 36.16 | 4,661 | -0.04(-0.11%) |
Aug 11, 2010 | 36.80 | 36.80 | 36.20 | 36.20 | 3,806 | -1.45(-3.85%) |
Aug 10, 2010 | 37.90 | 37.90 | 37.25 | 37.65 | 3,203 | -1.15(-2.96%) |
Aug 09, 2010 | 39.10 | 39.10 | 38.80 | 38.80 | 4,871 | +0.43(+1.12%) |
Aug 06, 2010 | 38.65 | 38.65 | 38.25 | 38.37 | 6,008 | -0.72(-1.84%) |
Aug 05, 2010 | 38.85 | 39.09 | 38.56 | 39.09 | 600 | +0.44(+1.14%) |
Aug 04, 2010 | 38.50 | 38.80 | 38.50 | 38.65 | 18,363 | +0.25(+0.65%) |
Aug 03, 2010 | 38.25 | 38.46 | 37.95 | 38.40 | 3,419 | -0.05(-0.13%) |
Aug 02, 2010 | 37.92 | 38.50 | 37.92 | 38.45 | 719,829 | +0.54(+1.42%) |
Jul 30, 2010 | 37.18 | 37.91 | 37.18 | 37.91 | 1,651 | +0.21(+0.56%) |
Jul 29, 2010 | 37.50 | 37.85 | 37.37 | 37.70 | 3,421 | +0.25(+0.67%) |
Jul 28, 2010 | 37.50 | 37.66 | 37.45 | 37.45 | 1,967 | -0.15(-0.40%) |
Jul 27, 2010 | 37.80 | 37.80 | 37.59 | 37.60 | 2,030 | -0.64(-1.67%) |
Jul 26, 2010 | 37.66 | 38.24 | 37.66 | 38.24 | 5,529 | +0.68(+1.81%) |
Jul 23, 2010 | 37.45 | 37.60 | 37.45 | 37.56 | 2,049 | +0.56(+1.51%) |
Jul 22, 2010 | 36.50 | 37.24 | 36.50 | 37.00 | 3,516 | +1.34(+3.76%) |
Jul 21, 2010 | 36.01 | 36.39 | 35.66 | 35.66 | 1,639 | -0.84(-2.30%) |
Jul 20, 2010 | 36.50 | 36.75 | 36.26 | 36.50 | 13,150 | +0.37(+1.02%) |
Jul 19, 2010 | 36.10 | 36.52 | 36.10 | 36.13 | 2,339 | -0.18(-0.50%) |
Jul 16, 2010 | 36.77 | 36.77 | 36.31 | 36.31 | 1,300 | -1.45(-3.84%) |
Jul 15, 2010 | 37.54 | 37.76 | 37.21 | 37.76 | 3,095 | -0.24(-0.63%) |
Jul 14, 2010 | 37.70 | 38.19 | 37.70 | 38.00 | 16,020 | +0.30(+0.80%) |
Jul 13, 2010 | 37.41 | 37.79 | 37.30 | 37.70 | 11,526 | +0.33(+0.88%) |
Jul 12, 2010 | 37.02 | 37.37 | 37.02 | 37.37 | 4,235 | +0.19(+0.51%) |
Jul 09, 2010 | 37.35 | 37.35 | 37.05 | 37.18 | 1,428 | +0.27(+0.73%) |
Jul 08, 2010 | 37.10 | 37.10 | 36.66 | 36.91 | 3,719 | +0.65(+1.79%) |
Jul 07, 2010 | 35.38 | 36.26 | 34.91 | 36.26 | 4,046 | +0.94(+2.66%) |
Jul 06, 2010 | 35.86 | 36.15 | 35.31 | 35.32 | 3,357 | +0.87(+2.53%) |
Jul 02, 2010 | 34.85 | 34.85 | 34.35 | 34.45 | 1,999 | -1.04(-2.93%) |