Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.81 | 39.10 | 38.38 | 38.82 | 1,474 | +0.14(+0.36%) |
Aug 30, 2010 | 39.53 | 39.53 | 38.65 | 38.68 | 187,985 | -0.97(-2.44%) |
Aug 27, 2010 | 39.65 | 39.65 | 38.66 | 39.65 | 254,270 | +0.80(+2.05%) |
Aug 26, 2010 | 39.44 | 39.74 | 38.83 | 38.85 | 195,692 | -0.40(-1.02%) |
Aug 25, 2010 | 38.99 | 39.36 | 38.53 | 39.25 | 227,238 | +0.02(+0.04%) |
Aug 24, 2010 | 39.45 | 39.58 | 39.16 | 39.24 | 238,407 | -0.72(-1.81%) |
Aug 23, 2010 | 40.42 | 40.55 | 39.95 | 39.96 | 163,445 | -0.24(-0.61%) |
Aug 20, 2010 | 40.19 | 40.34 | 39.80 | 40.21 | 207,472 | -0.14(-0.34%) |
Aug 19, 2010 | 41.13 | 41.30 | 40.33 | 40.34 | 312,786 | -0.95(-2.31%) |
Aug 18, 2010 | 41.15 | 41.62 | 41.07 | 41.30 | 178,647 | +0.10(+0.24%) |
Aug 17, 2010 | 41.40 | 41.61 | 40.97 | 41.20 | 234,508 | +0.20(+0.48%) |
Aug 16, 2010 | 40.85 | 41.17 | 40.78 | 41.00 | 177,013 | -0.05(-0.12%) |
Aug 13, 2010 | 41.05 | 41.53 | 41.05 | 41.05 | 243,803 | -0.20(-0.47%) |
Aug 12, 2010 | 40.95 | 41.52 | 40.95 | 41.25 | 229,466 | -0.21(-0.51%) |
Aug 11, 2010 | 42.38 | 42.42 | 41.44 | 41.46 | 229,587 | -1.64(-3.80%) |
Aug 10, 2010 | 43.00 | 43.45 | 42.84 | 43.10 | 202,519 | -0.37(-0.86%) |
Aug 09, 2010 | 43.50 | 43.58 | 43.02 | 43.47 | 93,080 | +0.23(+0.53%) |
Aug 06, 2010 | 43.24 | 43.40 | 42.71 | 43.24 | 340,069 | -0.40(-0.91%) |
Aug 05, 2010 | 43.58 | 43.72 | 43.39 | 43.64 | 124,352 | -0.24(-0.56%) |
Aug 04, 2010 | 43.93 | 44.08 | 43.70 | 43.89 | 186,909 | +0.07(+0.17%) |
Aug 03, 2010 | 44.10 | 44.18 | 43.73 | 43.81 | 249,577 | -0.44(-0.99%) |
Aug 02, 2010 | 43.88 | 44.29 | 43.67 | 44.25 | 192,114 | +1.00(+2.32%) |
Jul 30, 2010 | 43.25 | 43.57 | 42.80 | 43.25 | 238,404 | -0.07(-0.15%) |
Jul 29, 2010 | 43.62 | 43.76 | 42.86 | 43.32 | 226,926 | +0.05(+0.12%) |
Jul 28, 2010 | 43.56 | 43.89 | 43.14 | 43.26 | 199,575 | -0.46(-1.05%) |
Jul 27, 2010 | 43.97 | 44.43 | 43.71 | 43.72 | 224,322 | +0.13(+0.30%) |
Jul 26, 2010 | 42.96 | 43.63 | 42.70 | 43.59 | 243,179 | +0.77(+1.81%) |
Jul 23, 2010 | 42.27 | 42.97 | 42.08 | 42.82 | 221,376 | +0.32(+0.75%) |
Jul 22, 2010 | 41.76 | 42.66 | 41.76 | 42.50 | 230,269 | +1.25(+3.02%) |
Jul 21, 2010 | 42.70 | 42.84 | 41.19 | 41.26 | 196,034 | -0.74(-1.76%) |
Jul 20, 2010 | 40.86 | 42.04 | 40.75 | 42.00 | 202,510 | +0.44(+1.06%) |
Jul 19, 2010 | 41.85 | 41.90 | 40.90 | 41.56 | 125,845 | -0.11(-0.27%) |
Jul 16, 2010 | 41.67 | 43.16 | 41.62 | 41.67 | 312,168 | -2.07(-4.73%) |
Jul 15, 2010 | 43.88 | 44.00 | 42.84 | 43.74 | 147,672 | -0.09(-0.20%) |
Jul 14, 2010 | 43.99 | 43.99 | 43.40 | 43.83 | 179,468 | -0.38(-0.87%) |
Jul 13, 2010 | 43.54 | 44.40 | 43.54 | 44.21 | 206,948 | +1.20(+2.78%) |
Jul 12, 2010 | 42.79 | 43.14 | 42.53 | 43.01 | 289,597 | +0.08(+0.19%) |
Jul 09, 2010 | 42.93 | 42.97 | 42.02 | 42.93 | 125,007 | +0.72(+1.72%) |
Jul 08, 2010 | 42.56 | 42.56 | 41.58 | 42.21 | 168,528 | +0.31(+0.74%) |
Jul 07, 2010 | 40.25 | 42.00 | 40.25 | 41.90 | 197,964 | +1.82(+4.55%) |
Jul 06, 2010 | 40.55 | 40.82 | 39.64 | 40.08 | 136,338 | +0.31(+0.78%) |
Jul 02, 2010 | 39.77 | 40.47 | 39.45 | 39.77 | 235,439 | -0.42(-1.03%) |
Jul 01, 2010 | 40.42 | 40.81 | 39.13 | 40.18 | 381,995 | -0.28(-0.70%) |
Jun 30, 2010 | 40.93 | 41.49 | 40.37 | 40.47 | 253,825 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.14 | 40.74 | 41.02 | 249,643 | -2.14(-4.96%) |
Jun 25, 2010 | 43.16 | 43.36 | 42.27 | 43.16 | 301,567 | +1.09(+2.59%) |
Jun 24, 2010 | 42.68 | 42.68 | 41.96 | 42.07 | 315,179 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.42 | 42.76 | 42.99 | 239,286 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.16 | 43.16 | 43.21 | 161,664 | -0.63(-1.45%) |
Jun 21, 2010 | 44.37 | 44.39 | 43.69 | 43.85 | 223,846 | +0.01(+0.02%) |
Jun 18, 2010 | 43.84 | 43.90 | 43.50 | 43.84 | 119,037 | +0.23(+0.52%) |
Jun 17, 2010 | 43.99 | 43.99 | 43.17 | 43.61 | 337,446 | -0.21(-0.48%) |
Jun 16, 2010 | 43.31 | 44.03 | 43.31 | 43.82 | 484,904 | +0.17(+0.39%) |
Jun 15, 2010 | 42.94 | 43.72 | 42.72 | 43.65 | 501,247 | +1.01(+2.36%) |
Jun 14, 2010 | 43.25 | 43.45 | 42.61 | 42.64 | 184,058 | -0.45(-1.04%) |
Jun 11, 2010 | 42.61 | 43.19 | 42.49 | 43.09 | 198,707 | +0.09(+0.21%) |
Jun 10, 2010 | 42.33 | 43.06 | 42.10 | 43.00 | 357,807 | +1.32(+3.16%) |
Jun 09, 2010 | 42.39 | 42.65 | 41.54 | 41.68 | 345,438 | -0.45(-1.06%) |
Jun 08, 2010 | 41.65 | 42.19 | 40.98 | 42.13 | 538,049 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.76 | 41.37 | 41.45 | 504,769 | -0.94(-2.22%) |
Jun 04, 2010 | 42.40 | 43.42 | 42.21 | 42.40 | 364,479 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.52 | 43.60 | 44.02 | 231,658 | -0.18(-0.40%) |
Jun 02, 2010 | 43.47 | 44.24 | 43.04 | 44.20 | 405,624 | +1.21(+2.82%) |