Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.66 | 40.25 | 39.63 | 39.66 | 21,684 | -0.34(-0.84%) |
Sep 29, 2010 | 39.72 | 40.00 | 39.25 | 40.00 | 12,286 | +0.18(+0.45%) |
Sep 28, 2010 | 39.82 | 39.86 | 38.91 | 39.82 | 1,517 | +0.36(+0.91%) |
Sep 27, 2010 | 40.13 | 40.13 | 39.27 | 39.46 | 5,443 | -0.73(-1.82%) |
Sep 24, 2010 | 39.03 | 40.22 | 38.85 | 40.19 | 18,379 | +1.84(+4.80%) |
Sep 23, 2010 | 39.30 | 39.84 | 38.27 | 38.35 | 304 | -1.17(-2.96%) |
Sep 22, 2010 | 39.82 | 39.92 | 39.24 | 39.52 | 9,453 | -0.37(-0.93%) |
Sep 21, 2010 | 40.20 | 40.65 | 39.24 | 39.89 | 25,453 | -0.50(-1.24%) |
Sep 20, 2010 | 39.22 | 40.40 | 39.00 | 40.39 | 30,052 | +1.39(+3.56%) |
Sep 17, 2010 | 39.00 | 40.80 | 38.80 | 39.00 | 98,003 | -1.38(-3.42%) |
Sep 15, 2010 | 40.34 | 40.50 | 40.07 | 40.38 | 23,508 | -0.02(-0.05%) |
Sep 14, 2010 | 40.45 | 40.50 | 40.03 | 40.40 | 15,117 | -0.31(-0.76%) |
Sep 13, 2010 | 39.75 | 40.71 | 39.25 | 40.71 | 25,858 | +1.43(+3.64%) |
Sep 10, 2010 | 39.25 | 40.25 | 39.13 | 39.28 | 17,028 | +0.25(+0.64%) |
Sep 09, 2010 | 38.97 | 39.04 | 38.62 | 39.03 | 23,427 | +0.51(+1.32%) |
Sep 08, 2010 | 38.69 | 39.22 | 38.41 | 38.52 | 14,985 | -0.15(-0.39%) |
Sep 07, 2010 | 39.66 | 39.73 | 38.65 | 38.67 | 249 | -1.06(-2.67%) |
Sep 03, 2010 | 39.25 | 39.78 | 38.72 | 39.73 | 16,004 | +0.72(+1.85%) |
Sep 02, 2010 | 38.24 | 39.01 | 38.04 | 39.01 | 124 | +0.84(+2.20%) |
Sep 01, 2010 | 37.23 | 38.17 | 36.81 | 38.17 | 18,333 | +1.38(+3.75%) |
Aug 31, 2010 | 36.79 | 36.86 | 36.08 | 36.79 | 100 | +0.44(+1.21%) |
Aug 30, 2010 | 37.73 | 37.73 | 36.35 | 36.35 | 13,704 | -1.59(-4.19%) |
Aug 27, 2010 | 37.94 | 38.10 | 36.92 | 37.94 | 18,983 | +1.19(+3.24%) |
Aug 26, 2010 | 36.98 | 37.00 | 36.00 | 36.75 | 674 | -0.19(-0.51%) |
Aug 25, 2010 | 36.02 | 37.04 | 35.93 | 36.94 | 173 | +0.73(+2.02%) |
Aug 24, 2010 | 36.00 | 36.69 | 36.00 | 36.21 | 702 | +0.08(+0.22%) |
Aug 23, 2010 | 37.20 | 37.20 | 36.07 | 36.13 | 18,272 | -0.94(-2.54%) |
Aug 20, 2010 | 36.25 | 38.04 | 36.00 | 37.07 | 35,166 | +0.80(+2.21%) |
Aug 19, 2010 | 37.26 | 37.59 | 36.27 | 36.27 | 603 | -1.11(-2.97%) |
Aug 18, 2010 | 38.48 | 38.48 | 37.34 | 37.38 | 2,600 | -0.64(-1.68%) |
Aug 17, 2010 | 37.85 | 38.35 | 37.85 | 38.02 | 416 | +0.34(+0.90%) |
Aug 16, 2010 | 38.02 | 38.30 | 37.30 | 37.68 | 10,026 | -0.30(-0.79%) |
Aug 13, 2010 | 38.05 | 38.61 | 37.80 | 37.98 | 15,268 | -0.25(-0.65%) |
Aug 12, 2010 | 38.02 | 38.40 | 38.01 | 38.23 | 13,892 | -0.04(-0.10%) |
Aug 11, 2010 | 38.25 | 38.87 | 38.15 | 38.27 | 27,326 | -0.73(-1.87%) |
Aug 10, 2010 | 39.20 | 39.41 | 38.80 | 39.00 | 15,816 | -0.74(-1.86%) |
Aug 09, 2010 | 39.51 | 39.89 | 39.19 | 39.74 | 19,470 | -0.20(-0.50%) |
Aug 06, 2010 | 39.94 | 40.00 | 39.19 | 39.94 | 9,951 | +0.17(+0.43%) |
Aug 05, 2010 | 41.21 | 41.21 | 39.77 | 39.77 | 6,279 | -1.77(-4.26%) |
Aug 04, 2010 | 41.86 | 41.86 | 41.33 | 41.54 | 12,043 | -0.34(-0.81%) |
Aug 03, 2010 | 41.98 | 42.49 | 41.86 | 41.88 | 14,380 | -0.15(-0.36%) |
Aug 02, 2010 | 42.50 | 42.50 | 41.76 | 42.03 | 10,707 | +0.28(+0.67%) |
Jul 30, 2010 | 41.75 | 42.50 | 40.50 | 41.75 | 23,675 | +0.98(+2.40%) |
Jul 29, 2010 | 41.25 | 41.52 | 40.60 | 40.77 | 19,819 | +0.11(+0.27%) |
Jul 28, 2010 | 40.66 | 41.97 | 40.61 | 40.66 | 280 | -0.93(-2.24%) |
Jul 27, 2010 | 42.00 | 42.40 | 41.50 | 41.59 | 20,674 | -0.22(-0.53%) |
Jul 26, 2010 | 41.75 | 41.88 | 41.19 | 41.81 | 26,684 | +0.32(+0.77%) |
Jul 23, 2010 | 39.74 | 41.76 | 39.74 | 41.49 | 16,496 | +1.68(+4.22%) |
Jul 22, 2010 | 38.61 | 39.82 | 38.12 | 39.81 | 15,300 | +1.69(+4.43%) |
Jul 21, 2010 | 39.14 | 39.65 | 38.00 | 38.12 | 13,132 | -0.64(-1.65%) |
Jul 20, 2010 | 37.65 | 38.87 | 37.65 | 38.76 | 10,400 | +0.70(+1.84%) |
Jul 19, 2010 | 38.20 | 38.32 | 37.85 | 38.06 | 6,972 | +0.06(+0.16%) |
Jul 16, 2010 | 38.00 | 38.50 | 37.71 | 38.00 | 39,398 | -0.63(-1.63%) |
Jul 15, 2010 | 39.37 | 39.37 | 38.40 | 38.63 | 8,078 | -0.73(-1.85%) |
Jul 14, 2010 | 39.27 | 39.60 | 39.04 | 39.36 | 7,320 | -0.29(-0.73%) |
Jul 13, 2010 | 39.65 | 39.79 | 38.50 | 39.65 | 685 | +1.45(+3.80%) |
Jul 12, 2010 | 38.79 | 38.79 | 38.15 | 38.20 | 10,554 | -0.56(-1.44%) |
Jul 09, 2010 | 38.76 | 38.76 | 38.18 | 38.76 | 11,293 | +0.41(+1.07%) |
Jul 08, 2010 | 38.35 | 38.49 | 37.67 | 38.35 | 208 | +0.11(+0.29%) |
Jul 07, 2010 | 37.69 | 38.25 | 37.69 | 38.24 | 13,455 | +0.58(+1.54%) |
Jul 06, 2010 | 37.66 | 38.39 | 37.66 | 37.66 | 350 | -0.04(-0.11%) |
Jul 02, 2010 | 37.70 | 38.18 | 37.66 | 37.70 | 9,191 | +0.01(+0.03%) |