Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.39 | 37.64 | 37.05 | 37.39 | 26,164 | +0.22(+0.60%) |
Sep 29, 2010 | 37.08 | 37.30 | 36.97 | 37.16 | 23,882 | -0.06(-0.15%) |
Sep 28, 2010 | 37.39 | 37.39 | 36.91 | 37.22 | 29,616 | -0.08(-0.23%) |
Sep 27, 2010 | 37.08 | 37.36 | 36.77 | 37.30 | 34,612 | +0.45(+1.22%) |
Sep 24, 2010 | 36.71 | 37.02 | 36.38 | 36.85 | 16,076 | +0.56(+1.55%) |
Sep 23, 2010 | 37.13 | 37.47 | 36.21 | 36.29 | 20,058 | -1.32(-3.51%) |
Sep 22, 2010 | 37.25 | 37.78 | 36.57 | 37.61 | 30,268 | +0.08(+0.22%) |
Sep 21, 2010 | 37.28 | 37.89 | 37.28 | 37.53 | 25,597 | -0.03(-0.07%) |
Sep 20, 2010 | 37.95 | 38.06 | 37.19 | 37.56 | 34,752 | -0.34(-0.89%) |
Sep 17, 2010 | 37.89 | 38.09 | 37.16 | 37.89 | 26,471 | +0.00(+0.00%) |
Sep 15, 2010 | 36.97 | 37.89 | 36.35 | 37.89 | 33,270 | +0.81(+2.20%) |
Sep 14, 2010 | 37.05 | 37.30 | 36.66 | 37.08 | 17,605 | -0.06(-0.15%) |
Sep 13, 2010 | 36.63 | 37.42 | 36.63 | 37.13 | 25,471 | +0.51(+1.38%) |
Sep 10, 2010 | 36.35 | 36.71 | 36.32 | 36.63 | 18,341 | +0.25(+0.69%) |
Sep 09, 2010 | 36.18 | 36.57 | 35.98 | 36.38 | 19,962 | +0.34(+0.93%) |
Sep 08, 2010 | 36.12 | 36.85 | 35.98 | 36.04 | 18,978 | -0.06(-0.16%) |
Sep 07, 2010 | 36.69 | 36.88 | 35.93 | 36.10 | 19,915 | -0.56(-1.53%) |
Sep 03, 2010 | 36.77 | 37.11 | 36.38 | 36.66 | 20,125 | +0.22(+0.62%) |
Sep 02, 2010 | 36.21 | 36.52 | 36.12 | 36.43 | 11,762 | +0.31(+0.85%) |
Sep 01, 2010 | 35.90 | 36.60 | 35.87 | 36.12 | 25,612 | +0.76(+2.14%) |
Aug 31, 2010 | 35.37 | 35.89 | 35.20 | 35.37 | 178 | -0.28(-0.79%) |
Aug 30, 2010 | 36.43 | 36.46 | 35.56 | 35.65 | 17,646 | -0.81(-2.23%) |
Aug 27, 2010 | 36.46 | 36.63 | 35.28 | 36.46 | 26,562 | +0.98(+2.77%) |
Aug 26, 2010 | 35.70 | 36.55 | 35.39 | 35.48 | 17,588 | -0.28(-0.78%) |
Aug 25, 2010 | 35.51 | 35.76 | 34.86 | 35.76 | 32,422 | -0.03(-0.08%) |
Aug 24, 2010 | 35.82 | 35.93 | 35.09 | 35.79 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.88 | 36.88 | 35.87 | 35.96 | 25,648 | -0.84(-2.29%) |
Aug 20, 2010 | 36.66 | 36.80 | 36.21 | 36.80 | 34,442 | -0.08(-0.23%) |
Aug 19, 2010 | 37.11 | 37.28 | 36.35 | 36.88 | 29,745 | -0.51(-1.35%) |
Aug 18, 2010 | 36.80 | 37.75 | 36.60 | 37.39 | 61,889 | +0.45(+1.22%) |
Aug 17, 2010 | 36.99 | 37.50 | 36.94 | 36.94 | 45,881 | +0.39(+1.08%) |
Aug 16, 2010 | 36.18 | 36.80 | 36.18 | 36.55 | 33,036 | +0.03(+0.08%) |
Aug 13, 2010 | 36.52 | 37.33 | 36.32 | 36.52 | 35,734 | -0.25(-0.69%) |
Aug 12, 2010 | 37.11 | 37.28 | 36.49 | 36.77 | 62,996 | -0.62(-1.65%) |
Aug 11, 2010 | 38.43 | 38.57 | 37.02 | 37.39 | 67,629 | -1.71(-4.38%) |
Aug 10, 2010 | 39.77 | 39.86 | 38.59 | 39.10 | 41,488 | -0.90(-2.25%) |
Aug 09, 2010 | 41.01 | 41.26 | 39.72 | 40.00 | 51,232 | -1.09(-2.66%) |
Aug 06, 2010 | 41.09 | 41.77 | 40.14 | 41.09 | 23,318 | -0.65(-1.55%) |
Aug 05, 2010 | 42.08 | 42.08 | 40.28 | 41.74 | 23,088 | -0.03(-0.07%) |
Aug 04, 2010 | 41.77 | 42.21 | 41.29 | 41.77 | 21,112 | +0.17(+0.40%) |
Aug 03, 2010 | 41.77 | 42.10 | 40.90 | 41.60 | 19,441 | -0.08(-0.20%) |
Aug 02, 2010 | 41.91 | 42.22 | 41.43 | 41.68 | 27,472 | +0.20(+0.47%) |
Jul 30, 2010 | 41.49 | 41.82 | 39.91 | 41.49 | 36,003 | +0.81(+2.00%) |
Jul 29, 2010 | 40.67 | 40.87 | 39.63 | 40.67 | 33,117 | +0.06(+0.14%) |
Jul 28, 2010 | 40.81 | 40.95 | 39.97 | 40.62 | 33,144 | -0.11(-0.28%) |
Jul 27, 2010 | 41.68 | 41.81 | 40.70 | 40.73 | 32,444 | -0.81(-1.96%) |
Jul 26, 2010 | 41.68 | 42.22 | 41.15 | 41.54 | 37,435 | -0.03(-0.07%) |
Jul 23, 2010 | 40.39 | 41.60 | 40.36 | 41.57 | 29,064 | +0.84(+2.07%) |
Jul 22, 2010 | 40.64 | 41.20 | 39.86 | 40.73 | 36,965 | +0.62(+1.54%) |
Jul 21, 2010 | 39.86 | 40.62 | 38.62 | 40.11 | 53,615 | -0.39(-0.97%) |
Jul 20, 2010 | 38.90 | 40.78 | 38.90 | 40.50 | 41,873 | +0.73(+1.83%) |
Jul 19, 2010 | 40.11 | 40.19 | 39.13 | 39.77 | 17,179 | -0.25(-0.63%) |
Jul 16, 2010 | 40.03 | 40.31 | 39.75 | 40.03 | 35,960 | -0.34(-0.83%) |
Jul 15, 2010 | 39.97 | 40.42 | 39.46 | 40.36 | 24,472 | +0.45(+1.13%) |
Jul 14, 2010 | 39.91 | 40.50 | 39.69 | 39.91 | 27,220 | -0.34(-0.84%) |
Jul 13, 2010 | 39.66 | 40.53 | 39.04 | 40.25 | 44,301 | +0.65(+1.63%) |
Jul 12, 2010 | 39.69 | 39.97 | 38.62 | 39.60 | 33,936 | -0.17(-0.42%) |
Jul 09, 2010 | 39.77 | 40.08 | 39.27 | 39.77 | 43,772 | -0.03(-0.07%) |
Jul 08, 2010 | 39.30 | 40.28 | 39.30 | 39.80 | 36,649 | +0.51(+1.29%) |
Jul 07, 2010 | 37.91 | 39.52 | 37.69 | 39.30 | 27,709 | +1.25(+3.28%) |
Jul 06, 2010 | 39.66 | 39.69 | 37.55 | 38.05 | 47,556 | -1.06(-2.70%) |
Jul 02, 2010 | 39.10 | 39.30 | 38.57 | 39.10 | 24,760 | +0.33(+0.86%) |