Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 40.41 | 40.80 | 39.12 | 40.17 | 382,069 | -0.28(-0.70%) |
Jun 30, 2010 | 40.92 | 41.48 | 40.36 | 40.46 | 253,875 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.13 | 40.74 | 41.01 | 249,691 | -2.14(-4.96%) |
Jun 25, 2010 | 43.15 | 43.35 | 42.27 | 43.15 | 301,626 | +1.09(+2.59%) |
Jun 24, 2010 | 42.67 | 42.67 | 41.96 | 42.06 | 315,241 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.41 | 42.75 | 42.98 | 239,333 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.15 | 43.15 | 43.20 | 161,696 | -0.63(-1.45%) |
Jun 21, 2010 | 44.36 | 44.38 | 43.68 | 43.84 | 223,890 | +0.01(+0.02%) |
Jun 18, 2010 | 43.83 | 43.89 | 43.50 | 43.83 | 119,060 | +0.23(+0.52%) |
Jun 17, 2010 | 43.98 | 43.98 | 43.16 | 43.60 | 337,512 | -0.21(-0.48%) |
Jun 16, 2010 | 43.30 | 44.02 | 43.30 | 43.81 | 484,999 | +0.17(+0.39%) |
Jun 15, 2010 | 42.93 | 43.71 | 42.72 | 43.64 | 501,345 | +1.01(+2.36%) |
Jun 14, 2010 | 43.24 | 43.44 | 42.60 | 42.63 | 184,094 | -0.45(-1.04%) |
Jun 11, 2010 | 42.60 | 43.18 | 42.48 | 43.08 | 198,746 | +0.09(+0.21%) |
Jun 10, 2010 | 42.32 | 43.06 | 42.09 | 42.99 | 357,877 | +1.32(+3.16%) |
Jun 09, 2010 | 42.38 | 42.64 | 41.53 | 41.67 | 345,506 | -0.45(-1.06%) |
Jun 08, 2010 | 41.64 | 42.18 | 40.97 | 42.12 | 538,154 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.75 | 41.37 | 41.45 | 504,867 | -0.94(-2.22%) |
Jun 04, 2010 | 42.39 | 43.41 | 42.20 | 42.39 | 364,550 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.51 | 43.59 | 44.02 | 231,703 | -0.18(-0.40%) |
Jun 02, 2010 | 43.46 | 44.23 | 43.03 | 44.19 | 405,703 | +1.21(+2.82%) |