Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.59 | 41.00 | 40.55 | 40.65 | 56,594 | -0.30(-0.74%) |
Aug 30, 2010 | 41.40 | 41.40 | 40.95 | 40.95 | 106,734 | -0.41(-0.99%) |
Aug 27, 2010 | 41.36 | 41.40 | 40.55 | 41.36 | 49,537 | +0.46(+1.12%) |
Aug 26, 2010 | 41.39 | 41.39 | 40.81 | 40.90 | 34,419 | -0.35(-0.84%) |
Aug 25, 2010 | 40.59 | 41.30 | 40.46 | 41.25 | 57,887 | +0.44(+1.08%) |
Aug 24, 2010 | 41.21 | 41.24 | 40.68 | 40.81 | 131,096 | -0.84(-2.02%) |
Aug 23, 2010 | 41.74 | 42.09 | 41.65 | 41.65 | 55,147 | +0.05(+0.12%) |
Aug 20, 2010 | 41.56 | 41.62 | 41.31 | 41.60 | 34,645 | -0.12(-0.29%) |
Aug 19, 2010 | 42.30 | 42.30 | 41.57 | 41.72 | 76,450 | -0.74(-1.75%) |
Aug 18, 2010 | 42.44 | 42.74 | 42.21 | 42.47 | 41,276 | -0.02(-0.04%) |
Aug 17, 2010 | 42.32 | 42.67 | 42.07 | 42.48 | 44,958 | +0.55(+1.31%) |
Aug 16, 2010 | 41.82 | 42.05 | 41.58 | 41.94 | 117,141 | -0.14(-0.33%) |
Aug 13, 2010 | 42.08 | 42.26 | 41.97 | 42.08 | 63,432 | -0.17(-0.41%) |
Aug 12, 2010 | 41.49 | 42.39 | 41.38 | 42.25 | 54,597 | +0.15(+0.35%) |
Aug 11, 2010 | 42.57 | 42.57 | 42.06 | 42.10 | 65,766 | -1.12(-2.59%) |
Aug 10, 2010 | 42.80 | 43.41 | 42.74 | 43.22 | 148,658 | -0.02(-0.06%) |
Aug 09, 2010 | 43.25 | 43.28 | 43.03 | 43.25 | 57,042 | +0.15(+0.34%) |
Aug 06, 2010 | 43.10 | 43.10 | 42.45 | 43.10 | 44,891 | +0.17(+0.40%) |
Aug 05, 2010 | 42.84 | 43.02 | 42.73 | 42.93 | 71,330 | -0.12(-0.29%) |
Aug 04, 2010 | 42.62 | 43.08 | 42.55 | 43.05 | 85,170 | +0.56(+1.31%) |
Aug 03, 2010 | 42.10 | 42.74 | 42.10 | 42.49 | 117,721 | +0.29(+0.68%) |
Aug 02, 2010 | 42.03 | 42.26 | 41.84 | 42.21 | 145,365 | +0.70(+1.70%) |
Jul 30, 2010 | 41.50 | 41.66 | 40.75 | 41.50 | 48,481 | +0.25(+0.59%) |
Jul 29, 2010 | 41.58 | 41.74 | 41.04 | 41.26 | 160,436 | -0.07(-0.18%) |
Jul 28, 2010 | 41.85 | 41.98 | 41.31 | 41.33 | 44,258 | -0.65(-1.54%) |
Jul 27, 2010 | 42.19 | 42.19 | 41.87 | 41.98 | 62,494 | -0.06(-0.14%) |
Jul 26, 2010 | 41.39 | 42.04 | 41.39 | 42.03 | 47,403 | +0.70(+1.68%) |
Jul 23, 2010 | 41.13 | 41.38 | 40.94 | 41.34 | 79,306 | +0.07(+0.18%) |
Jul 22, 2010 | 41.49 | 41.65 | 41.18 | 41.27 | 26,465 | +0.34(+0.84%) |
Jul 21, 2010 | 41.81 | 41.92 | 40.87 | 40.92 | 40,550 | -0.67(-1.61%) |
Jul 20, 2010 | 41.14 | 41.59 | 40.99 | 41.59 | 29,568 | -0.08(-0.20%) |
Jul 19, 2010 | 41.57 | 41.81 | 41.48 | 41.67 | 24,776 | +0.13(+0.32%) |
Jul 16, 2010 | 41.54 | 42.49 | 41.51 | 41.54 | 46,973 | -0.98(-2.31%) |
Jul 15, 2010 | 42.49 | 42.57 | 42.10 | 42.53 | 72,809 | +0.11(+0.27%) |
Jul 14, 2010 | 42.31 | 42.47 | 42.06 | 42.41 | 52,683 | +0.02(+0.04%) |
Jul 13, 2010 | 42.47 | 42.54 | 42.32 | 42.39 | 26,844 | +0.42(+0.99%) |
Jul 12, 2010 | 42.00 | 42.06 | 41.86 | 41.98 | 27,137 | -0.14(-0.33%) |
Jul 09, 2010 | 42.12 | 42.13 | 41.90 | 42.12 | 53,946 | +0.12(+0.29%) |
Jul 08, 2010 | 41.64 | 42.03 | 41.64 | 41.99 | 41,108 | +0.38(+0.92%) |
Jul 07, 2010 | 40.86 | 41.63 | 40.71 | 41.61 | 32,111 | +0.85(+2.09%) |
Jul 06, 2010 | 41.03 | 41.21 | 40.51 | 40.76 | 74,264 | +0.03(+0.08%) |
Jul 02, 2010 | 40.73 | 40.94 | 40.50 | 40.73 | 109,655 | +0.14(+0.34%) |
Jul 01, 2010 | 41.17 | 41.17 | 39.94 | 40.59 | 123,583 | -0.52(-1.25%) |
Jun 30, 2010 | 41.37 | 41.61 | 41.03 | 41.10 | 60,269 | -0.27(-0.65%) |
Jun 29, 2010 | 41.70 | 41.76 | 41.20 | 41.37 | 105,926 | -0.94(-2.22%) |
Jun 25, 2010 | 42.31 | 42.54 | 41.91 | 42.31 | 38,651 | +0.27(+0.64%) |
Jun 24, 2010 | 42.34 | 42.34 | 42.01 | 42.04 | 34,214 | -0.38(-0.89%) |
Jun 23, 2010 | 42.58 | 42.58 | 42.12 | 42.42 | 29,641 | -0.13(-0.31%) |
Jun 22, 2010 | 43.02 | 43.37 | 42.55 | 42.55 | 44,738 | -0.43(-0.99%) |
Jun 21, 2010 | 43.67 | 43.74 | 42.81 | 42.98 | 61,505 | -0.21(-0.49%) |
Jun 18, 2010 | 43.19 | 43.52 | 43.06 | 43.19 | 35,799 | -0.10(-0.23%) |
Jun 17, 2010 | 43.34 | 43.34 | 42.89 | 43.29 | 43,469 | +0.04(+0.08%) |
Jun 16, 2010 | 42.86 | 43.31 | 42.86 | 43.25 | 42,193 | +0.12(+0.28%) |
Jun 15, 2010 | 42.78 | 43.16 | 42.66 | 43.13 | 52,570 | +0.70(+1.66%) |
Jun 14, 2010 | 42.79 | 42.81 | 42.43 | 42.43 | 45,907 | +0.05(+0.13%) |
Jun 11, 2010 | 42.00 | 42.39 | 42.00 | 42.37 | 26,589 | +0.43(+1.02%) |
Jun 10, 2010 | 41.64 | 41.96 | 41.54 | 41.94 | 59,220 | +0.88(+2.13%) |
Jun 09, 2010 | 41.63 | 41.63 | 40.96 | 41.07 | 102,757 | -0.16(-0.40%) |
Jun 08, 2010 | 41.43 | 41.54 | 40.72 | 41.23 | 37,552 | -0.04(-0.10%) |
Jun 07, 2010 | 41.54 | 41.77 | 41.27 | 41.27 | 55,361 | -0.11(-0.26%) |
Jun 04, 2010 | 41.38 | 42.38 | 41.29 | 41.38 | 32,692 | -1.37(-3.21%) |
Jun 03, 2010 | 42.49 | 42.84 | 42.46 | 42.75 | 19,008 | +0.25(+0.60%) |
Jun 02, 2010 | 41.69 | 42.50 | 41.57 | 42.50 | 68,681 | +1.02(+2.47%) |