Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.10 | 40.42 | 39.75 | 40.10 | 200 | -0.03(-0.08%) |
Aug 30, 2010 | 40.71 | 40.84 | 40.13 | 40.13 | 41,490 | -0.74(-1.81%) |
Aug 27, 2010 | 40.87 | 40.90 | 39.76 | 40.87 | 106,496 | +0.69(+1.72%) |
Aug 26, 2010 | 40.63 | 40.80 | 40.12 | 40.18 | 189,684 | -0.27(-0.67%) |
Aug 25, 2010 | 39.55 | 40.65 | 39.55 | 40.45 | 113,999 | +0.44(+1.11%) |
Aug 24, 2010 | 40.30 | 40.45 | 39.71 | 40.01 | 90,089 | -0.72(-1.76%) |
Aug 23, 2010 | 41.35 | 41.55 | 40.73 | 40.73 | 71,475 | -0.37(-0.91%) |
Aug 20, 2010 | 41.02 | 41.17 | 40.62 | 41.10 | 62,067 | -0.09(-0.22%) |
Aug 19, 2010 | 41.73 | 41.87 | 40.95 | 41.19 | 65,874 | -0.79(-1.88%) |
Aug 18, 2010 | 41.54 | 42.22 | 41.31 | 41.98 | 53,126 | +0.43(+1.03%) |
Aug 17, 2010 | 41.25 | 41.92 | 41.15 | 41.55 | 45,696 | +0.63(+1.54%) |
Aug 16, 2010 | 40.61 | 41.16 | 40.61 | 40.92 | 54,266 | +0.00(+0.00%) |
Aug 13, 2010 | 40.92 | 41.30 | 40.90 | 40.92 | 35,883 | -0.49(-1.18%) |
Aug 12, 2010 | 40.71 | 41.47 | 40.70 | 41.41 | 114,917 | -0.09(-0.22%) |
Aug 11, 2010 | 41.81 | 41.96 | 41.44 | 41.50 | 41,550 | -1.19(-2.79%) |
Aug 10, 2010 | 42.71 | 42.96 | 42.43 | 42.69 | 41,172 | -0.49(-1.13%) |
Aug 09, 2010 | 43.05 | 43.25 | 42.97 | 43.18 | 25,890 | +0.42(+0.99%) |
Aug 06, 2010 | 42.76 | 42.85 | 42.11 | 42.76 | 66,802 | -0.22(-0.51%) |
Aug 05, 2010 | 42.70 | 43.05 | 42.59 | 42.98 | 51,892 | +0.00(+0.00%) |
Aug 04, 2010 | 42.51 | 43.02 | 42.51 | 42.98 | 58,661 | +0.63(+1.49%) |
Aug 03, 2010 | 43.05 | 43.05 | 42.17 | 42.35 | 115,202 | -0.65(-1.52%) |
Aug 02, 2010 | 42.75 | 43.05 | 42.54 | 43.00 | 221,085 | +0.89(+2.11%) |
Jul 30, 2010 | 42.11 | 42.24 | 41.16 | 42.11 | 53,361 | +0.30(+0.72%) |
Jul 29, 2010 | 42.32 | 42.58 | 41.32 | 41.81 | 60,770 | -0.21(-0.50%) |
Jul 28, 2010 | 42.22 | 42.49 | 41.85 | 42.02 | 22,752 | -0.34(-0.81%) |
Jul 27, 2010 | 43.06 | 43.06 | 42.26 | 42.37 | 68,350 | -0.50(-1.17%) |
Jul 26, 2010 | 42.13 | 42.92 | 42.13 | 42.87 | 61,284 | +0.66(+1.57%) |
Jul 23, 2010 | 41.44 | 42.24 | 41.31 | 42.21 | 61,430 | +0.64(+1.53%) |
Jul 22, 2010 | 41.20 | 41.69 | 40.60 | 41.57 | 54,674 | +1.28(+3.17%) |
Jul 21, 2010 | 41.28 | 41.28 | 40.18 | 40.29 | 79,706 | -0.73(-1.78%) |
Jul 20, 2010 | 39.87 | 41.06 | 39.80 | 41.02 | 44,900 | +0.68(+1.69%) |
Jul 19, 2010 | 40.13 | 40.49 | 39.85 | 40.34 | 82,872 | +0.32(+0.80%) |
Jul 16, 2010 | 40.03 | 41.22 | 39.96 | 40.03 | 50,655 | -1.52(-3.66%) |
Jul 15, 2010 | 41.59 | 41.59 | 40.90 | 41.54 | 50,660 | +0.11(+0.26%) |
Jul 14, 2010 | 41.59 | 41.64 | 41.12 | 41.44 | 90,407 | -0.21(-0.50%) |
Jul 13, 2010 | 40.97 | 41.80 | 40.97 | 41.64 | 69,795 | +1.11(+2.73%) |
Jul 12, 2010 | 40.51 | 40.70 | 40.22 | 40.54 | 31,828 | -0.09(-0.23%) |
Jul 09, 2010 | 40.63 | 40.63 | 40.11 | 40.63 | 30,703 | +0.47(+1.17%) |
Jul 08, 2010 | 40.15 | 40.26 | 39.65 | 40.16 | 42,726 | +0.36(+0.91%) |
Jul 07, 2010 | 38.71 | 39.84 | 38.71 | 39.80 | 56,944 | +1.17(+3.03%) |
Jul 06, 2010 | 39.09 | 39.69 | 38.31 | 38.63 | 81,259 | -0.16(-0.42%) |
Jul 02, 2010 | 38.79 | 39.40 | 38.59 | 38.79 | 80,695 | -0.42(-1.07%) |
Jul 01, 2010 | 38.95 | 39.34 | 38.19 | 39.21 | 205,423 | +0.23(+0.59%) |
Jun 30, 2010 | 39.27 | 39.89 | 38.94 | 38.98 | 159,347 | -0.45(-1.14%) |
Jun 29, 2010 | 40.21 | 40.33 | 39.16 | 39.43 | 144,236 | -1.86(-4.51%) |
Jun 25, 2010 | 41.29 | 41.48 | 40.86 | 41.29 | 59,060 | +0.19(+0.47%) |
Jun 24, 2010 | 41.84 | 41.84 | 41.08 | 41.10 | 62,121 | -1.04(-2.47%) |
Jun 23, 2010 | 42.09 | 42.34 | 41.74 | 42.14 | 47,001 | +0.05(+0.12%) |
Jun 22, 2010 | 43.32 | 43.46 | 42.06 | 42.09 | 71,475 | -1.00(-2.32%) |
Jun 21, 2010 | 44.20 | 44.20 | 42.87 | 43.09 | 76,403 | -0.45(-1.04%) |
Jun 18, 2010 | 43.54 | 43.90 | 43.42 | 43.54 | 69,269 | -0.12(-0.27%) |
Jun 17, 2010 | 44.17 | 44.17 | 43.25 | 43.66 | 112,119 | -0.25(-0.57%) |
Jun 16, 2010 | 43.60 | 44.17 | 43.60 | 43.91 | 90,860 | -0.27(-0.61%) |
Jun 15, 2010 | 43.33 | 44.23 | 43.33 | 44.18 | 48,750 | +0.98(+2.27%) |
Jun 14, 2010 | 43.57 | 43.81 | 43.15 | 43.20 | 80,270 | +0.24(+0.55%) |
Jun 11, 2010 | 42.52 | 43.01 | 42.29 | 42.96 | 63,706 | +0.12(+0.29%) |
Jun 10, 2010 | 42.22 | 42.85 | 42.22 | 42.84 | 72,150 | +1.38(+3.34%) |
Jun 09, 2010 | 41.80 | 42.37 | 41.28 | 41.45 | 72,760 | +0.03(+0.08%) |
Jun 08, 2010 | 41.04 | 41.47 | 40.50 | 41.42 | 74,696 | +0.29(+0.71%) |
Jun 07, 2010 | 42.32 | 42.41 | 41.12 | 41.12 | 108,619 | -0.95(-2.25%) |
Jun 04, 2010 | 42.07 | 43.14 | 41.92 | 42.07 | 57,262 | -1.80(-4.09%) |
Jun 03, 2010 | 43.47 | 44.04 | 43.40 | 43.87 | 96,080 | +0.33(+0.75%) |
Jun 02, 2010 | 42.76 | 43.54 | 42.60 | 43.54 | 53,020 | +0.90(+2.11%) |