Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.81 | 40.84 | 40.79 | 40.84 | 27,208 | -0.04(-0.10%) |
Aug 30, 2010 | 40.79 | 40.90 | 40.79 | 40.88 | 6,630 | -0.01(-0.02%) |
Aug 27, 2010 | 40.89 | 40.89 | 40.86 | 40.89 | 6,111 | -0.02(-0.05%) |
Aug 26, 2010 | 40.91 | 40.91 | 40.90 | 40.91 | 2,717 | +0.07(+0.18%) |
Aug 25, 2010 | 40.84 | 40.86 | 40.82 | 40.83 | 2,697 | +0.08(+0.19%) |
Aug 24, 2010 | 40.71 | 40.75 | 40.71 | 40.75 | 49,002 | +0.08(+0.20%) |
Aug 23, 2010 | 40.68 | 40.68 | 40.65 | 40.67 | 5,699 | +0.02(+0.05%) |
Aug 20, 2010 | 40.65 | 40.65 | 40.64 | 40.65 | 8,641 | +0.07(+0.18%) |
Aug 19, 2010 | 40.59 | 40.67 | 40.58 | 40.58 | 43,265 | +0.05(+0.13%) |
Aug 18, 2010 | 40.52 | 40.55 | 40.51 | 40.53 | 4,537 | +0.09(+0.21%) |
Aug 17, 2010 | 40.42 | 40.47 | 40.42 | 40.44 | 8,929 | +0.02(+0.06%) |
Aug 16, 2010 | 40.36 | 40.44 | 40.36 | 40.42 | 3,326 | +0.05(+0.14%) |
Aug 13, 2010 | 40.37 | 40.38 | 40.32 | 40.37 | 31,427 | +0.05(+0.14%) |
Aug 12, 2010 | 40.24 | 40.32 | 40.24 | 40.31 | 9,080 | +0.09(+0.23%) |
Aug 11, 2010 | 40.17 | 40.25 | 40.17 | 40.22 | 5,922 | +0.04(+0.10%) |
Aug 10, 2010 | 40.17 | 40.18 | 40.17 | 40.18 | 14,986 | +0.02(+0.04%) |
Aug 09, 2010 | 40.12 | 40.16 | 40.12 | 40.16 | 3,725 | +0.01(+0.03%) |
Aug 06, 2010 | 40.15 | 40.15 | 40.11 | 40.15 | 7,862 | +0.04(+0.09%) |
Aug 05, 2010 | 40.11 | 40.12 | 40.06 | 40.11 | 7,217 | +0.02(+0.05%) |
Aug 04, 2010 | 40.09 | 40.09 | 40.04 | 40.09 | 11,434 | +0.03(+0.08%) |
Aug 03, 2010 | 40.05 | 40.08 | 40.04 | 40.06 | 3,330 | +0.01(+0.02%) |
Aug 02, 2010 | 40.07 | 40.08 | 40.05 | 40.05 | 32,607 | -0.01(-0.02%) |
Jul 30, 2010 | 40.06 | 40.06 | 39.97 | 40.06 | 5,376 | -0.08(-0.19%) |
Jul 29, 2010 | 40.13 | 40.14 | 40.13 | 40.14 | 578 | +0.01(+0.02%) |
Jul 28, 2010 | 40.06 | 40.13 | 40.06 | 40.13 | 2,351 | +0.03(+0.08%) |
Jul 27, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 426 | +0.01(+0.02%) |
Jul 26, 2010 | 40.09 | 40.09 | 40.09 | 40.09 | 6,423 | +0.01(+0.02%) |
Jul 23, 2010 | 40.09 | 40.09 | 40.09 | 40.09 | 1,621 | +0.02(+0.06%) |
Jul 22, 2010 | 40.05 | 40.06 | 40.05 | 40.06 | 835 | +0.05(+0.12%) |
Jul 21, 2010 | 39.95 | 40.02 | 39.95 | 40.02 | 11,896 | +0.04(+0.10%) |
Jul 20, 2010 | 39.94 | 39.98 | 39.94 | 39.98 | 4,377 | +0.11(+0.27%) |
Jul 19, 2010 | 39.87 | 39.87 | 39.86 | 39.87 | 770 | -0.02(-0.06%) |
Jul 16, 2010 | 39.89 | 39.90 | 39.89 | 39.89 | 6,062 | +0.02(+0.06%) |
Jul 15, 2010 | 39.86 | 39.87 | 39.86 | 39.87 | 1,271 | +0.04(+0.10%) |
Jul 14, 2010 | 39.74 | 39.83 | 39.74 | 39.83 | 2,790 | +0.06(+0.15%) |
Jul 13, 2010 | 39.82 | 39.82 | 39.73 | 39.77 | 16,298 | +0.01(+0.02%) |
Jul 12, 2010 | 39.70 | 39.76 | 39.70 | 39.76 | 3,982 | +0.02(+0.06%) |
Jul 09, 2010 | 39.73 | 39.74 | 39.72 | 39.73 | 19,421 | +0.00(+0.00%) |
Jul 08, 2010 | 39.72 | 39.73 | 39.69 | 39.73 | 5,609 | +0.04(+0.11%) |
Jul 07, 2010 | 39.65 | 39.72 | 39.65 | 39.69 | 36,480 | +0.11(+0.27%) |
Jul 06, 2010 | 39.52 | 39.58 | 39.52 | 39.58 | 1,360 | +0.09(+0.23%) |
Jul 02, 2010 | 39.49 | 39.55 | 39.49 | 39.49 | 17,869 | +0.00(+0.00%) |
Jul 01, 2010 | 39.37 | 39.49 | 39.37 | 39.49 | 2,940 | +0.07(+0.18%) |
Jun 30, 2010 | 39.39 | 39.43 | 39.31 | 39.42 | 6,858 | -0.01(-0.04%) |
Jun 29, 2010 | 39.41 | 39.45 | 39.39 | 39.44 | 9,518 | +0.19(+0.49%) |
Jun 25, 2010 | 39.24 | 39.34 | 39.09 | 39.24 | 12,539 | +0.04(+0.11%) |
Jun 24, 2010 | 39.17 | 39.31 | 39.17 | 39.20 | 1,736 | +0.12(+0.31%) |
Jun 23, 2010 | 39.00 | 39.12 | 38.96 | 39.08 | 259,628 | +0.01(+0.02%) |
Jun 22, 2010 | 39.23 | 39.23 | 39.03 | 39.07 | 133,612 | +0.00(+0.00%) |
Jun 21, 2010 | 39.20 | 39.24 | 39.00 | 39.07 | 107,389 | -0.04(-0.10%) |
Jun 18, 2010 | 39.11 | 39.21 | 39.00 | 39.11 | 103,114 | -0.02(-0.06%) |
Jun 17, 2010 | 39.19 | 39.21 | 39.03 | 39.14 | 87,497 | -0.06(-0.16%) |
Jun 16, 2010 | 39.21 | 39.21 | 39.11 | 39.20 | 36,034 | +0.05(+0.12%) |
Jun 15, 2010 | 39.24 | 39.24 | 39.15 | 39.15 | 94,988 | -0.09(-0.24%) |
Jun 14, 2010 | 39.31 | 39.31 | 39.24 | 39.24 | 6,130 | -0.06(-0.14%) |
Jun 11, 2010 | 39.31 | 39.35 | 39.24 | 39.30 | 268,939 | -0.03(-0.08%) |
Jun 10, 2010 | 39.33 | 39.35 | 39.30 | 39.33 | 126,967 | -0.07(-0.18%) |
Jun 09, 2010 | 39.41 | 39.42 | 39.39 | 39.40 | 84,947 | -0.02(-0.04%) |
Jun 08, 2010 | 39.43 | 39.45 | 39.41 | 39.42 | 54,453 | -0.04(-0.10%) |
Jun 07, 2010 | 39.45 | 39.45 | 39.41 | 39.45 | 98,257 | +0.03(+0.07%) |
Jun 04, 2010 | 39.43 | 39.43 | 39.38 | 39.43 | 6,539 | +0.06(+0.15%) |
Jun 03, 2010 | 39.39 | 39.40 | 39.37 | 39.37 | 14,961 | -0.06(-0.14%) |
Jun 02, 2010 | 39.41 | 39.42 | 39.41 | 39.42 | 1,149 | +0.01(+0.02%) |