Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.73 | 41.00 | 39.23 | 40.75 | 343,176 | +0.90(+2.26%) |
Aug 30, 2010 | 40.06 | 40.54 | 39.83 | 39.85 | 167,784 | -0.31(-0.77%) |
Aug 27, 2010 | 39.33 | 40.23 | 38.99 | 40.16 | 138,688 | +1.27(+3.27%) |
Aug 26, 2010 | 39.51 | 40.09 | 38.71 | 38.89 | 130,963 | -0.54(-1.37%) |
Aug 25, 2010 | 38.32 | 39.44 | 38.32 | 39.43 | 80,715 | +0.77(+1.99%) |
Aug 24, 2010 | 38.24 | 39.16 | 38.24 | 38.66 | 145,920 | -0.17(-0.44%) |
Aug 23, 2010 | 38.89 | 39.29 | 38.60 | 38.83 | 114,166 | +0.07(+0.18%) |
Aug 20, 2010 | 37.83 | 39.06 | 37.67 | 38.76 | 136,913 | +0.84(+2.22%) |
Aug 19, 2010 | 39.77 | 39.96 | 37.91 | 37.92 | 269,206 | -1.88(-4.72%) |
Aug 18, 2010 | 38.75 | 39.98 | 38.48 | 39.80 | 122,717 | +1.00(+2.58%) |
Aug 17, 2010 | 38.53 | 39.04 | 38.15 | 38.80 | 181,558 | +0.59(+1.54%) |
Aug 16, 2010 | 37.87 | 38.71 | 37.59 | 38.21 | 125,547 | +0.09(+0.24%) |
Aug 13, 2010 | 38.60 | 38.86 | 38.05 | 38.12 | 111,735 | -0.59(-1.52%) |
Aug 12, 2010 | 38.40 | 39.10 | 38.36 | 38.71 | 150,722 | -0.27(-0.69%) |
Aug 11, 2010 | 39.56 | 39.88 | 38.69 | 38.98 | 235,339 | -1.24(-3.08%) |
Aug 10, 2010 | 40.59 | 40.98 | 40.01 | 40.22 | 201,164 | -0.73(-1.78%) |
Aug 09, 2010 | 41.10 | 41.10 | 40.79 | 40.95 | 134,025 | +0.00(+0.00%) |
Aug 06, 2010 | 41.65 | 41.89 | 40.71 | 40.95 | 145,818 | -1.07(-2.55%) |
Aug 05, 2010 | 42.15 | 42.58 | 41.50 | 42.02 | 138,202 | -0.51(-1.20%) |
Aug 04, 2010 | 42.40 | 42.61 | 41.91 | 42.53 | 118,905 | +0.52(+1.24%) |
Aug 03, 2010 | 42.48 | 42.72 | 41.55 | 42.01 | 131,121 | -0.69(-1.62%) |
Aug 02, 2010 | 41.99 | 42.80 | 41.53 | 42.70 | 243,200 | +1.27(+3.07%) |
Jul 30, 2010 | 41.49 | 41.91 | 41.29 | 41.43 | 211,977 | -0.71(-1.68%) |
Jul 29, 2010 | 42.45 | 42.73 | 41.52 | 42.14 | 133,762 | -0.11(-0.26%) |
Jul 28, 2010 | 43.00 | 43.12 | 41.73 | 42.25 | 181,611 | -0.75(-1.74%) |
Jul 27, 2010 | 42.31 | 43.18 | 41.57 | 43.00 | 271,179 | +1.10(+2.63%) |
Jul 26, 2010 | 41.00 | 41.95 | 40.70 | 41.90 | 207,089 | +0.87(+2.12%) |
Jul 23, 2010 | 39.75 | 41.17 | 39.40 | 41.03 | 194,410 | +0.99(+2.47%) |
Jul 22, 2010 | 39.02 | 40.20 | 39.02 | 40.04 | 299,785 | +1.51(+3.92%) |
Jul 21, 2010 | 39.59 | 40.00 | 38.35 | 38.53 | 146,249 | -0.92(-2.33%) |
Jul 20, 2010 | 38.76 | 39.67 | 38.18 | 39.45 | 256,411 | +0.15(+0.38%) |
Jul 19, 2010 | 39.66 | 39.84 | 38.77 | 39.30 | 231,123 | -0.35(-0.88%) |
Jul 16, 2010 | 40.90 | 41.45 | 39.47 | 39.65 | 312,623 | -1.50(-3.65%) |
Jul 15, 2010 | 41.20 | 41.67 | 40.08 | 41.15 | 114,161 | -0.13(-0.31%) |
Jul 14, 2010 | 41.14 | 41.40 | 40.45 | 41.28 | 105,380 | +0.19(+0.46%) |
Jul 13, 2010 | 40.55 | 41.27 | 39.92 | 41.09 | 201,403 | +1.14(+2.85%) |
Jul 12, 2010 | 39.65 | 40.17 | 39.31 | 39.95 | 100,636 | +0.13(+0.33%) |
Jul 09, 2010 | 39.06 | 39.86 | 39.02 | 39.82 | 121,777 | +0.80(+2.05%) |
Jul 08, 2010 | 38.98 | 39.03 | 38.43 | 39.02 | 160,116 | +0.27(+0.70%) |
Jul 07, 2010 | 36.94 | 38.85 | 36.74 | 38.75 | 166,423 | +1.87(+5.07%) |
Jul 06, 2010 | 38.20 | 39.08 | 36.76 | 36.88 | 226,322 | -0.62(-1.65%) |
Jul 02, 2010 | 38.46 | 38.46 | 37.17 | 37.50 | 111,403 | -0.61(-1.60%) |
Jul 01, 2010 | 38.55 | 38.55 | 36.81 | 38.11 | 261,690 | -0.20(-0.52%) |
Jun 30, 2010 | 39.94 | 40.29 | 38.03 | 38.31 | 246,477 | -1.59(-3.98%) |
Jun 29, 2010 | 40.63 | 40.63 | 39.63 | 39.90 | 263,550 | -0.49(-1.21%) |
Jun 25, 2010 | 39.70 | 40.39 | 39.44 | 40.39 | 562,001 | +0.98(+2.49%) |
Jun 24, 2010 | 39.84 | 40.23 | 39.24 | 39.41 | 268,758 | -0.57(-1.43%) |
Jun 23, 2010 | 39.53 | 40.55 | 39.50 | 39.98 | 165,555 | +0.42(+1.06%) |
Jun 22, 2010 | 39.61 | 40.42 | 38.71 | 39.56 | 175,202 | -0.04(-0.10%) |
Jun 21, 2010 | 40.00 | 40.12 | 39.41 | 39.60 | 314,511 | -0.14(-0.35%) |
Jun 18, 2010 | 39.32 | 40.00 | 38.67 | 39.74 | 305,525 | +0.67(+1.71%) |
Jun 17, 2010 | 39.56 | 39.83 | 38.58 | 39.07 | 143,375 | -0.48(-1.21%) |
Jun 16, 2010 | 38.19 | 39.71 | 37.36 | 39.55 | 241,873 | +1.08(+2.81%) |
Jun 15, 2010 | 36.84 | 38.65 | 36.84 | 38.47 | 261,937 | +1.75(+4.77%) |
Jun 14, 2010 | 36.93 | 37.37 | 36.21 | 36.72 | 154,207 | +0.21(+0.58%) |
Jun 11, 2010 | 34.83 | 36.59 | 34.57 | 36.51 | 177,196 | +1.41(+4.02%) |
Jun 10, 2010 | 34.52 | 35.16 | 33.50 | 35.10 | 218,656 | +1.14(+3.36%) |
Jun 09, 2010 | 34.44 | 34.56 | 33.48 | 33.96 | 159,740 | -0.28(-0.82%) |
Jun 08, 2010 | 34.24 | 34.54 | 33.30 | 34.24 | 423,330 | +0.09(+0.26%) |
Jun 07, 2010 | 34.66 | 35.19 | 34.04 | 34.15 | 149,245 | -0.37(-1.07%) |
Jun 04, 2010 | 35.96 | 36.22 | 34.45 | 34.52 | 211,870 | -1.74(-4.80%) |
Jun 03, 2010 | 36.12 | 36.48 | 35.66 | 36.26 | 119,108 | +0.39(+1.09%) |
Jun 02, 2010 | 34.81 | 35.89 | 34.53 | 35.87 | 179,832 | +1.18(+3.40%) |