Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.86 | 42.29 | 41.49 | 41.56 | 260,866 | -0.01(-0.02%) |
Sep 29, 2010 | 41.60 | 41.91 | 41.35 | 41.57 | 181,263 | -0.22(-0.53%) |
Sep 28, 2010 | 41.84 | 41.89 | 41.42 | 41.79 | 246,291 | +0.05(+0.12%) |
Sep 27, 2010 | 42.17 | 42.19 | 41.66 | 41.74 | 174,363 | -0.45(-1.06%) |
Sep 24, 2010 | 41.62 | 42.23 | 41.62 | 42.19 | 143,049 | +1.05(+2.56%) |
Sep 23, 2010 | 41.44 | 41.85 | 41.06 | 41.13 | 193,224 | -0.70(-1.67%) |
Sep 22, 2010 | 42.29 | 42.66 | 41.76 | 41.83 | 207,501 | -0.64(-1.51%) |
Sep 21, 2010 | 43.06 | 43.20 | 42.40 | 42.48 | 265,797 | -0.50(-1.16%) |
Sep 20, 2010 | 42.18 | 43.05 | 42.09 | 42.97 | 179,276 | +0.91(+2.17%) |
Sep 17, 2010 | 42.06 | 42.60 | 42.01 | 42.06 | 196,444 | -0.42(-1.00%) |
Sep 15, 2010 | 42.12 | 42.56 | 41.94 | 42.48 | 191,129 | +0.09(+0.21%) |
Sep 14, 2010 | 42.66 | 42.67 | 42.15 | 42.40 | 218,951 | -0.37(-0.86%) |
Sep 13, 2010 | 42.49 | 42.90 | 42.48 | 42.76 | 204,523 | +0.99(+2.38%) |
Sep 10, 2010 | 41.84 | 41.98 | 41.70 | 41.77 | 124,427 | +0.06(+0.14%) |
Sep 09, 2010 | 41.83 | 42.11 | 41.48 | 41.71 | 200,877 | +0.58(+1.40%) |
Sep 08, 2010 | 40.85 | 41.44 | 40.85 | 41.13 | 195,931 | +0.34(+0.84%) |
Sep 07, 2010 | 41.46 | 41.46 | 40.76 | 40.79 | 201 | -0.99(-2.38%) |
Sep 03, 2010 | 41.45 | 41.82 | 41.39 | 41.78 | 230,976 | +0.90(+2.19%) |
Sep 02, 2010 | 40.45 | 40.89 | 40.43 | 40.89 | 144,635 | +0.45(+1.11%) |
Sep 01, 2010 | 39.44 | 40.50 | 39.42 | 40.44 | 279,080 | +1.63(+4.19%) |
Aug 31, 2010 | 38.80 | 39.09 | 38.37 | 38.81 | 1,474 | +0.14(+0.36%) |
Aug 30, 2010 | 39.52 | 39.52 | 38.64 | 38.68 | 188,022 | -0.97(-2.44%) |
Aug 27, 2010 | 39.64 | 39.64 | 38.65 | 39.64 | 254,320 | +0.80(+2.05%) |
Aug 26, 2010 | 39.43 | 39.73 | 38.82 | 38.85 | 195,730 | -0.40(-1.02%) |
Aug 25, 2010 | 38.99 | 39.35 | 38.52 | 39.25 | 227,283 | +0.02(+0.04%) |
Aug 24, 2010 | 39.44 | 39.57 | 39.15 | 39.23 | 238,454 | -0.72(-1.81%) |
Aug 23, 2010 | 40.41 | 40.54 | 39.94 | 39.95 | 163,477 | -0.24(-0.61%) |
Aug 20, 2010 | 40.18 | 40.33 | 39.79 | 40.20 | 207,512 | -0.14(-0.34%) |
Aug 19, 2010 | 41.12 | 41.29 | 40.32 | 40.34 | 312,847 | -0.95(-2.31%) |
Aug 18, 2010 | 41.14 | 41.61 | 41.06 | 41.29 | 178,681 | +0.10(+0.24%) |
Aug 17, 2010 | 41.39 | 41.61 | 40.96 | 41.19 | 234,554 | +0.20(+0.48%) |
Aug 16, 2010 | 40.84 | 41.17 | 40.77 | 41.00 | 177,047 | -0.05(-0.12%) |
Aug 13, 2010 | 41.04 | 41.52 | 41.04 | 41.04 | 243,850 | -0.20(-0.47%) |
Aug 12, 2010 | 40.94 | 41.52 | 40.94 | 41.24 | 229,510 | -0.21(-0.51%) |
Aug 11, 2010 | 42.37 | 42.41 | 41.43 | 41.45 | 229,632 | -1.64(-3.80%) |
Aug 10, 2010 | 42.99 | 43.44 | 42.83 | 43.09 | 202,558 | -0.37(-0.86%) |
Aug 09, 2010 | 43.49 | 43.58 | 43.01 | 43.46 | 93,098 | +0.23(+0.53%) |
Aug 06, 2010 | 43.23 | 43.40 | 42.70 | 43.23 | 340,135 | -0.40(-0.91%) |
Aug 05, 2010 | 43.58 | 43.71 | 43.38 | 43.63 | 124,377 | -0.24(-0.56%) |
Aug 04, 2010 | 43.92 | 44.07 | 43.69 | 43.88 | 186,945 | +0.07(+0.17%) |
Aug 03, 2010 | 44.10 | 44.17 | 43.72 | 43.80 | 249,626 | -0.44(-0.99%) |
Aug 02, 2010 | 43.87 | 44.28 | 43.67 | 44.24 | 192,151 | +1.00(+2.31%) |
Jul 30, 2010 | 43.24 | 43.56 | 42.79 | 43.24 | 238,450 | -0.07(-0.15%) |
Jul 29, 2010 | 43.62 | 43.75 | 42.85 | 43.31 | 226,971 | +0.05(+0.12%) |
Jul 28, 2010 | 43.55 | 43.88 | 43.14 | 43.25 | 199,614 | -0.46(-1.05%) |
Jul 27, 2010 | 43.96 | 44.42 | 43.70 | 43.71 | 224,366 | +0.13(+0.30%) |
Jul 26, 2010 | 42.95 | 43.62 | 42.70 | 43.58 | 243,226 | +0.77(+1.81%) |
Jul 23, 2010 | 42.26 | 42.96 | 42.07 | 42.81 | 221,420 | +0.32(+0.75%) |
Jul 22, 2010 | 41.75 | 42.65 | 41.75 | 42.49 | 230,314 | +1.25(+3.02%) |
Jul 21, 2010 | 42.69 | 42.83 | 41.18 | 41.25 | 196,072 | -0.74(-1.76%) |
Jul 20, 2010 | 40.85 | 42.03 | 40.74 | 41.99 | 202,550 | +0.44(+1.06%) |
Jul 19, 2010 | 41.84 | 41.89 | 40.89 | 41.55 | 125,869 | -0.11(-0.27%) |
Jul 16, 2010 | 41.66 | 43.15 | 41.61 | 41.66 | 312,229 | -2.07(-4.73%) |
Jul 15, 2010 | 43.87 | 43.99 | 42.83 | 43.73 | 147,700 | -0.09(-0.20%) |
Jul 14, 2010 | 43.98 | 43.98 | 43.39 | 43.82 | 179,503 | -0.38(-0.87%) |
Jul 13, 2010 | 43.53 | 44.39 | 43.53 | 44.20 | 206,989 | +1.20(+2.78%) |
Jul 12, 2010 | 42.79 | 43.13 | 42.53 | 43.01 | 289,654 | +0.08(+0.19%) |
Jul 09, 2010 | 42.92 | 42.97 | 42.01 | 42.92 | 125,032 | +0.72(+1.72%) |
Jul 08, 2010 | 42.55 | 42.55 | 41.57 | 42.20 | 168,561 | +0.31(+0.74%) |
Jul 07, 2010 | 40.24 | 41.99 | 40.24 | 41.89 | 198,002 | +1.82(+4.55%) |
Jul 06, 2010 | 40.54 | 40.82 | 39.64 | 40.07 | 136,365 | +0.31(+0.78%) |
Jul 02, 2010 | 39.76 | 40.47 | 39.44 | 39.76 | 235,485 | -0.42(-1.03%) |