Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.08 | 43.47 | 42.76 | 42.93 | 66,065 | +0.03(+0.07%) |
Sep 29, 2010 | 42.90 | 42.97 | 42.69 | 42.89 | 141,914 | -0.05(-0.11%) |
Sep 28, 2010 | 42.57 | 42.97 | 42.37 | 42.94 | 274,651 | +0.41(+0.97%) |
Sep 27, 2010 | 42.79 | 42.82 | 42.53 | 42.53 | 223,947 | -0.48(-1.13%) |
Sep 24, 2010 | 42.83 | 43.15 | 42.81 | 43.01 | 49,532 | +0.73(+1.74%) |
Sep 23, 2010 | 42.46 | 42.60 | 42.09 | 42.28 | 43,433 | -0.41(-0.95%) |
Sep 22, 2010 | 42.73 | 42.89 | 42.50 | 42.68 | 165,478 | -0.08(-0.18%) |
Sep 21, 2010 | 42.53 | 42.80 | 42.46 | 42.76 | 21,519 | +0.63(+1.50%) |
Sep 20, 2010 | 41.66 | 42.25 | 41.42 | 42.13 | 269,181 | +1.38(+3.38%) |
Sep 17, 2010 | 40.75 | 40.75 | 40.46 | 40.75 | 71,393 | -0.21(-0.52%) |
Sep 15, 2010 | 40.94 | 40.96 | 40.65 | 40.96 | 30,618 | -0.04(-0.10%) |
Sep 14, 2010 | 40.68 | 41.11 | 40.65 | 41.00 | 21,823 | +0.12(+0.29%) |
Sep 13, 2010 | 40.99 | 41.07 | 40.75 | 40.89 | 50,109 | +0.14(+0.35%) |
Sep 10, 2010 | 40.97 | 41.04 | 40.68 | 40.75 | 13,763 | +0.05(+0.12%) |
Sep 09, 2010 | 41.10 | 41.10 | 40.68 | 40.70 | 16,507 | +0.12(+0.29%) |
Sep 08, 2010 | 40.13 | 40.79 | 40.13 | 40.58 | 28,840 | +0.33(+0.82%) |
Sep 07, 2010 | 40.07 | 40.25 | 39.85 | 40.25 | 16,242 | +0.28(+0.70%) |
Sep 03, 2010 | 39.93 | 40.14 | 39.80 | 39.97 | 33,215 | +0.36(+0.91%) |
Sep 02, 2010 | 39.36 | 39.61 | 39.36 | 39.61 | 10,550 | +0.05(+0.14%) |
Sep 01, 2010 | 39.08 | 39.65 | 39.08 | 39.56 | 30,253 | +0.89(+2.30%) |
Aug 31, 2010 | 38.45 | 38.77 | 38.45 | 38.67 | 44,070 | +0.23(+0.61%) |
Aug 30, 2010 | 38.81 | 38.81 | 38.41 | 38.43 | 18,316 | -0.18(-0.47%) |
Aug 27, 2010 | 38.61 | 38.63 | 37.92 | 38.61 | 40,400 | +0.30(+0.78%) |
Aug 26, 2010 | 38.35 | 38.59 | 38.04 | 38.31 | 38,767 | -0.17(-0.45%) |
Aug 25, 2010 | 38.02 | 38.55 | 37.96 | 38.49 | 26,912 | -0.02(-0.04%) |
Aug 24, 2010 | 38.55 | 38.73 | 38.24 | 38.50 | 99,240 | -0.42(-1.08%) |
Aug 23, 2010 | 39.28 | 39.51 | 38.90 | 38.92 | 70,722 | +0.00(+0.00%) |
Aug 20, 2010 | 38.81 | 38.94 | 38.63 | 38.92 | 84,013 | -0.07(-0.18%) |
Aug 19, 2010 | 39.45 | 39.53 | 38.89 | 38.99 | 44,062 | -0.59(-1.48%) |
Aug 18, 2010 | 39.53 | 39.73 | 39.33 | 39.58 | 595,266 | -0.02(-0.05%) |
Aug 17, 2010 | 39.74 | 39.83 | 39.56 | 39.60 | 832,050 | +0.53(+1.35%) |
Aug 16, 2010 | 38.80 | 39.39 | 38.80 | 39.07 | 68,841 | +0.27(+0.71%) |
Aug 13, 2010 | 38.80 | 38.92 | 38.67 | 38.80 | 55,330 | -0.21(-0.54%) |
Aug 12, 2010 | 38.45 | 39.05 | 38.45 | 39.01 | 48,852 | +0.39(+1.02%) |
Aug 11, 2010 | 38.92 | 38.92 | 38.60 | 38.61 | 32,134 | -1.01(-2.55%) |
Aug 10, 2010 | 39.47 | 39.85 | 39.25 | 39.63 | 47,063 | -0.33(-0.83%) |
Aug 09, 2010 | 39.85 | 40.03 | 39.75 | 39.96 | 39,337 | +0.60(+1.53%) |
Aug 06, 2010 | 39.36 | 39.45 | 38.94 | 39.36 | 41,794 | -0.11(-0.29%) |
Aug 05, 2010 | 39.42 | 39.58 | 39.41 | 39.47 | 39,883 | +0.13(+0.34%) |
Aug 04, 2010 | 39.28 | 39.48 | 39.23 | 39.34 | 46,413 | +0.21(+0.54%) |
Aug 03, 2010 | 39.16 | 39.38 | 39.09 | 39.13 | 11,602 | -0.45(-1.15%) |
Aug 02, 2010 | 39.42 | 39.58 | 39.07 | 39.58 | 151,727 | +1.74(+4.59%) |
Jul 30, 2010 | 37.84 | 38.25 | 37.45 | 37.84 | 355,159 | +0.04(+0.10%) |
Jul 29, 2010 | 38.27 | 38.27 | 37.64 | 37.81 | 19,516 | +0.13(+0.33%) |
Jul 28, 2010 | 38.12 | 38.24 | 37.68 | 37.68 | 35,334 | -0.33(-0.86%) |
Jul 27, 2010 | 38.38 | 38.42 | 37.94 | 38.01 | 35,388 | -0.24(-0.63%) |
Jul 26, 2010 | 37.86 | 38.25 | 37.63 | 38.25 | 24,572 | +0.27(+0.71%) |
Jul 23, 2010 | 38.37 | 38.52 | 37.82 | 37.98 | 244,302 | -0.53(-1.38%) |
Jul 22, 2010 | 38.15 | 38.63 | 38.14 | 38.51 | 37,309 | +0.85(+2.26%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.45 | 37.66 | 17,669 | -0.22(-0.58%) |
Jul 20, 2010 | 37.21 | 37.94 | 37.14 | 37.88 | 159,088 | +0.16(+0.44%) |
Jul 19, 2010 | 37.92 | 37.92 | 37.55 | 37.71 | 41,472 | +0.12(+0.31%) |
Jul 16, 2010 | 37.59 | 38.38 | 37.42 | 37.59 | 106,168 | -0.91(-2.36%) |
Jul 15, 2010 | 38.42 | 38.50 | 38.13 | 38.50 | 96,733 | +0.02(+0.06%) |
Jul 14, 2010 | 38.15 | 38.48 | 38.05 | 38.48 | 22,499 | -0.19(-0.49%) |
Jul 13, 2010 | 38.41 | 38.70 | 38.40 | 38.67 | 24,773 | +0.60(+1.58%) |
Jul 12, 2010 | 38.20 | 38.30 | 37.93 | 38.06 | 33,356 | +0.36(+0.95%) |
Jul 09, 2010 | 37.70 | 37.83 | 37.31 | 37.70 | 38,166 | +0.24(+0.65%) |
Jul 08, 2010 | 37.50 | 37.50 | 37.16 | 37.46 | 42,944 | -0.33(-0.87%) |
Jul 07, 2010 | 36.80 | 37.80 | 36.77 | 37.79 | 441,095 | +0.84(+2.29%) |
Jul 06, 2010 | 37.21 | 37.60 | 36.76 | 36.95 | 213,156 | +1.31(+3.66%) |
Jul 02, 2010 | 35.64 | 36.14 | 35.56 | 35.64 | 42,806 | -0.09(-0.26%) |