Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.22 | 41.24 | 41.06 | 41.24 | 7,780 | -0.00(-0.01%) |
Sep 29, 2010 | 41.31 | 41.31 | 41.22 | 41.25 | 7,913 | -0.03(-0.07%) |
Sep 28, 2010 | 41.24 | 41.30 | 41.24 | 41.28 | 2,022 | +0.01(+0.02%) |
Sep 27, 2010 | 41.25 | 41.27 | 41.16 | 41.27 | 3,446 | +0.08(+0.19%) |
Sep 24, 2010 | 41.21 | 41.23 | 41.12 | 41.19 | 38,439 | -0.05(-0.13%) |
Sep 23, 2010 | 41.30 | 41.30 | 41.22 | 41.25 | 8,858 | -0.04(-0.10%) |
Sep 22, 2010 | 41.22 | 41.30 | 41.22 | 41.29 | 8,006 | -0.02(-0.04%) |
Sep 21, 2010 | 41.26 | 41.31 | 41.21 | 41.30 | 4,912 | +0.15(+0.35%) |
Sep 20, 2010 | 41.10 | 41.22 | 41.09 | 41.16 | 46,575 | -0.05(-0.12%) |
Sep 17, 2010 | 41.14 | 41.25 | 41.14 | 41.21 | 11,037 | -0.06(-0.16%) |
Sep 15, 2010 | 41.22 | 41.29 | 41.22 | 41.27 | 5,897 | -0.02(-0.06%) |
Sep 14, 2010 | 41.27 | 41.30 | 41.26 | 41.30 | 2,041 | -0.01(-0.01%) |
Sep 13, 2010 | 41.05 | 41.31 | 41.05 | 41.30 | 11,547 | +0.04(+0.09%) |
Sep 10, 2010 | 41.23 | 41.27 | 41.17 | 41.26 | 17,781 | +0.00(+0.00%) |
Sep 09, 2010 | 41.29 | 41.30 | 41.26 | 41.26 | 7,381 | -0.09(-0.22%) |
Sep 08, 2010 | 41.36 | 41.38 | 41.30 | 41.36 | 14,192 | -0.05(-0.12%) |
Sep 07, 2010 | 41.41 | 41.41 | 41.33 | 41.41 | 37,873 | +0.08(+0.19%) |
Sep 03, 2010 | 41.26 | 41.33 | 41.26 | 41.33 | 27,003 | -0.03(-0.08%) |
Sep 02, 2010 | 41.37 | 41.37 | 41.31 | 41.36 | 6,008 | -0.02(-0.04%) |
Sep 01, 2010 | 41.39 | 41.39 | 41.35 | 41.38 | 3,733 | -0.06(-0.16%) |
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%) |