Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.33 | 41.44 | 41.33 | 41.44 | 7,389 | -0.02(-0.04%) |
Aug 30, 2010 | 41.39 | 41.47 | 41.39 | 41.46 | 3,341 | +0.08(+0.19%) |
Aug 27, 2010 | 41.39 | 41.41 | 41.34 | 41.38 | 5,025 | -0.05(-0.13%) |
Aug 26, 2010 | 41.41 | 41.43 | 41.39 | 41.43 | 4,535 | +0.08(+0.19%) |
Aug 25, 2010 | 41.39 | 41.43 | 41.35 | 41.35 | 6,880 | +0.01(+0.02%) |
Aug 24, 2010 | 41.27 | 41.35 | 41.16 | 41.35 | 22,167 | +0.02(+0.06%) |
Aug 23, 2010 | 41.34 | 41.34 | 41.30 | 41.32 | 5,656 | +0.02(+0.04%) |
Aug 20, 2010 | 41.31 | 41.34 | 41.27 | 41.30 | 6,934 | -0.06(-0.16%) |
Aug 19, 2010 | 41.26 | 41.37 | 41.26 | 41.37 | 7,562 | +0.08(+0.19%) |
Aug 18, 2010 | 41.36 | 41.38 | 41.29 | 41.29 | 5,420 | -0.12(-0.28%) |
Aug 17, 2010 | 41.43 | 41.44 | 41.37 | 41.41 | 10,549 | -0.04(-0.09%) |
Aug 16, 2010 | 41.50 | 41.51 | 41.44 | 41.44 | 10,122 | +0.00(+0.00%) |
Aug 13, 2010 | 41.41 | 41.44 | 41.41 | 41.44 | 2,259 | +0.06(+0.14%) |
Aug 12, 2010 | 41.36 | 41.43 | 41.36 | 41.39 | 2,595 | -0.10(-0.25%) |
Aug 11, 2010 | 41.49 | 41.49 | 41.42 | 41.49 | 52,310 | -0.05(-0.12%) |
Aug 10, 2010 | 41.51 | 41.54 | 41.48 | 41.54 | 2,950 | +0.05(+0.12%) |
Aug 09, 2010 | 41.49 | 41.50 | 41.45 | 41.49 | 7,973 | -0.01(-0.02%) |
Aug 06, 2010 | 41.49 | 41.51 | 41.48 | 41.50 | 3,440 | +0.02(+0.06%) |
Aug 05, 2010 | 41.43 | 41.50 | 41.43 | 41.47 | 42,704 | +0.00(+0.01%) |
Aug 04, 2010 | 41.48 | 41.49 | 41.47 | 41.47 | 1,638 | -0.02(-0.05%) |
Aug 03, 2010 | 41.47 | 41.50 | 41.44 | 41.49 | 24,184 | +0.06(+0.15%) |
Aug 02, 2010 | 41.45 | 41.45 | 41.36 | 41.43 | 7,232 | -0.07(-0.18%) |
Jul 30, 2010 | 41.45 | 41.51 | 41.45 | 41.50 | 7,616 | -0.05(-0.11%) |
Jul 29, 2010 | 41.52 | 41.59 | 41.47 | 41.55 | 34,945 | -0.00(-0.01%) |
Jul 28, 2010 | 41.54 | 41.55 | 41.47 | 41.55 | 3,331 | +0.03(+0.07%) |
Jul 27, 2010 | 41.46 | 41.53 | 41.45 | 41.52 | 3,944 | +0.01(+0.02%) |
Jul 26, 2010 | 41.52 | 41.52 | 41.50 | 41.51 | 3,491 | +0.03(+0.08%) |
Jul 23, 2010 | 41.49 | 41.50 | 41.48 | 41.48 | 9,690 | +0.02(+0.06%) |
Jul 22, 2010 | 41.48 | 41.48 | 41.39 | 41.46 | 5,759 | -0.02(-0.04%) |
Jul 21, 2010 | 41.42 | 41.47 | 41.36 | 41.47 | 9,868 | +0.06(+0.16%) |
Jul 20, 2010 | 41.46 | 41.46 | 41.36 | 41.41 | 6,855 | +0.01(+0.02%) |
Jul 19, 2010 | 41.43 | 41.43 | 41.36 | 41.40 | 17,044 | -0.06(-0.16%) |
Jul 16, 2010 | 41.47 | 41.47 | 41.47 | 41.47 | 310 | +0.06(+0.16%) |
Jul 15, 2010 | 41.42 | 41.45 | 41.40 | 41.40 | 23,226 | -0.01(-0.03%) |
Jul 14, 2010 | 41.36 | 41.41 | 41.32 | 41.41 | 3,072 | +0.08(+0.19%) |
Jul 13, 2010 | 41.34 | 43.78 | 41.26 | 41.34 | 37,471 | -0.02(-0.06%) |
Jul 12, 2010 | 41.34 | 41.37 | 41.28 | 41.36 | 72,567 | +0.04(+0.10%) |
Jul 09, 2010 | 41.32 | 41.32 | 41.32 | 41.32 | 124 | +0.02(+0.06%) |
Jul 08, 2010 | 41.26 | 41.30 | 41.26 | 41.30 | 5,286 | +0.04(+0.10%) |
Jul 07, 2010 | 41.28 | 41.28 | 41.24 | 41.26 | 3,084 | -0.02(-0.05%) |
Jul 06, 2010 | 41.21 | 41.28 | 41.21 | 41.28 | 5,152 | +0.07(+0.17%) |
Jul 02, 2010 | 41.21 | 41.22 | 41.21 | 41.21 | 2,780 | -0.03(-0.08%) |
Jul 01, 2010 | 41.18 | 41.25 | 41.18 | 41.24 | 21,096 | +0.01(+0.02%) |
Jun 30, 2010 | 41.19 | 41.24 | 41.19 | 41.23 | 1,765 | -0.10(-0.25%) |
Jun 29, 2010 | 41.42 | 41.42 | 41.33 | 41.34 | 4,235 | +0.04(+0.10%) |
Jun 25, 2010 | 41.26 | 41.31 | 41.22 | 41.29 | 1,298 | +0.07(+0.17%) |
Jun 24, 2010 | 41.29 | 41.29 | 41.22 | 41.22 | 11,692 | -0.10(-0.23%) |
Jun 23, 2010 | 41.31 | 41.32 | 41.25 | 41.32 | 12,169 | +0.08(+0.20%) |
Jun 22, 2010 | 41.22 | 41.25 | 41.21 | 41.24 | 1,729 | +0.05(+0.12%) |
Jun 21, 2010 | 41.18 | 41.19 | 41.09 | 41.19 | 5,465 | +0.01(+0.02%) |
Jun 18, 2010 | 41.11 | 41.20 | 41.11 | 41.18 | 13,763 | +0.00(+0.01%) |
Jun 17, 2010 | 41.15 | 41.18 | 41.10 | 41.18 | 4,394 | +0.12(+0.29%) |
Jun 16, 2010 | 41.01 | 41.07 | 41.01 | 41.06 | 892 | +0.08(+0.19%) |
Jun 15, 2010 | 41.00 | 41.09 | 40.98 | 40.98 | 513,215 | -0.10(-0.26%) |
Jun 14, 2010 | 41.04 | 41.09 | 41.01 | 41.09 | 3,191 | +0.00(+0.00%) |
Jun 11, 2010 | 40.97 | 41.09 | 40.97 | 41.09 | 3,070 | +0.20(+0.49%) |
Jun 10, 2010 | 41.04 | 41.04 | 40.89 | 40.89 | 3,055 | -0.14(-0.33%) |
Jun 09, 2010 | 41.02 | 41.02 | 41.02 | 41.02 | 489 | -0.06(-0.15%) |
Jun 08, 2010 | 41.13 | 41.14 | 41.07 | 41.08 | 1,818 | +0.00(+0.01%) |
Jun 07, 2010 | 41.08 | 41.09 | 41.02 | 41.08 | 1,613 | +0.00(+0.00%) |
Jun 04, 2010 | 41.03 | 41.08 | 41.01 | 41.08 | 3,357 | +0.14(+0.33%) |
Jun 03, 2010 | 40.86 | 40.94 | 40.84 | 40.94 | 54,682 | +0.02(+0.05%) |
Jun 02, 2010 | 40.93 | 40.93 | 40.91 | 40.92 | 1,149 | +0.04(+0.09%) |