Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.03 | 39.08 | 39.03 | 39.08 | 14,013 | +0.06(+0.15%) |
Oct 28, 2010 | 39.06 | 39.06 | 38.99 | 39.02 | 2,957 | -0.03(-0.06%) |
Oct 27, 2010 | 39.09 | 39.10 | 39.05 | 39.05 | 6,144 | -0.18(-0.47%) |
Oct 25, 2010 | 39.17 | 39.24 | 39.17 | 39.23 | 20,068 | -0.02(-0.04%) |
Oct 22, 2010 | 39.26 | 39.27 | 39.21 | 39.25 | 26,685 | -0.02(-0.06%) |
Oct 21, 2010 | 39.26 | 39.27 | 39.19 | 39.27 | 21,009 | -0.01(-0.03%) |
Oct 20, 2010 | 39.26 | 39.28 | 39.20 | 39.28 | 12,555 | +0.10(+0.26%) |
Oct 19, 2010 | 39.16 | 39.27 | 39.15 | 39.18 | 17,309 | +0.01(+0.02%) |
Oct 18, 2010 | 39.21 | 39.26 | 38.86 | 39.17 | 80,693 | -0.01(-0.01%) |
Oct 15, 2010 | 39.21 | 39.29 | 39.18 | 39.18 | 9,038 | -0.06(-0.16%) |
Oct 14, 2010 | 39.28 | 39.28 | 39.24 | 39.24 | 4,407 | -0.07(-0.18%) |
Oct 13, 2010 | 39.26 | 39.31 | 39.26 | 39.31 | 34,785 | -0.03(-0.08%) |
Oct 12, 2010 | 39.27 | 39.35 | 39.27 | 39.34 | 6,762 | +0.09(+0.23%) |
Oct 11, 2010 | 39.10 | 39.33 | 39.10 | 39.25 | 123,314 | -0.13(-0.33%) |
Oct 08, 2010 | 39.38 | 39.38 | 39.27 | 39.38 | 23,163 | +0.06(+0.16%) |
Oct 07, 2010 | 39.24 | 39.32 | 39.24 | 39.32 | 6,491 | +0.08(+0.21%) |
Oct 06, 2010 | 39.17 | 39.24 | 39.16 | 39.24 | 44,681 | +0.02(+0.05%) |
Oct 05, 2010 | 39.19 | 39.22 | 39.15 | 39.22 | 14,663 | -0.04(-0.11%) |
Oct 04, 2010 | 39.29 | 39.29 | 39.21 | 39.26 | 28,732 | -0.01(-0.04%) |
Oct 01, 2010 | 39.28 | 39.31 | 39.27 | 39.28 | 8,706 | -0.03(-0.08%) |
Sep 30, 2010 | 39.31 | 39.33 | 39.29 | 39.31 | 15,220 | -0.03(-0.09%) |
Sep 29, 2010 | 39.35 | 39.35 | 39.30 | 39.34 | 9,552 | -0.02(-0.05%) |
Sep 28, 2010 | 39.36 | 39.37 | 39.31 | 39.37 | 15,912 | +0.02(+0.05%) |
Sep 27, 2010 | 39.39 | 39.39 | 39.29 | 39.35 | 19,502 | +0.03(+0.08%) |
Sep 24, 2010 | 39.33 | 39.36 | 39.25 | 39.32 | 86,776 | +0.01(+0.03%) |
Sep 23, 2010 | 39.29 | 39.35 | 39.29 | 39.31 | 43,714 | +0.04(+0.09%) |
Sep 22, 2010 | 39.26 | 39.28 | 39.25 | 39.27 | 12,967 | +0.14(+0.35%) |
Sep 21, 2010 | 39.11 | 39.22 | 39.11 | 39.13 | 5,407 | +0.02(+0.04%) |
Sep 20, 2010 | 39.16 | 39.19 | 39.10 | 39.12 | 9,420 | -0.03(-0.07%) |
Sep 17, 2010 | 39.14 | 39.15 | 39.11 | 39.14 | 29,060 | +0.01(+0.02%) |
Sep 15, 2010 | 39.10 | 39.17 | 39.09 | 39.14 | 2,743 | +0.00(+0.01%) |
Sep 14, 2010 | 39.11 | 39.17 | 39.11 | 39.13 | 21,469 | +0.01(+0.03%) |
Sep 13, 2010 | 39.11 | 39.15 | 38.11 | 39.12 | 21,598 | +0.03(+0.07%) |
Sep 10, 2010 | 39.18 | 39.18 | 39.09 | 39.09 | 26,437 | -0.08(-0.21%) |
Sep 09, 2010 | 39.22 | 39.22 | 39.14 | 39.18 | 14,296 | -0.03(-0.07%) |
Sep 08, 2010 | 39.26 | 39.26 | 39.14 | 39.20 | 21,063 | -0.03(-0.07%) |
Sep 07, 2010 | 39.30 | 39.31 | 39.23 | 39.23 | 14,287 | +0.01(+0.02%) |
Sep 03, 2010 | 39.35 | 39.35 | 39.22 | 39.22 | 38,858 | -0.16(-0.40%) |
Sep 02, 2010 | 39.40 | 39.40 | 39.33 | 39.38 | 10,146 | -0.02(-0.05%) |
Sep 01, 2010 | 39.39 | 39.40 | 39.33 | 39.40 | 17,557 | +0.05(+0.12%) |
Aug 31, 2010 | 39.35 | 39.42 | 39.35 | 39.35 | 10,582 | +0.02(+0.04%) |
Aug 30, 2010 | 39.30 | 39.38 | 39.30 | 39.34 | 24,275 | +0.00(+0.00%) |
Aug 27, 2010 | 39.34 | 39.41 | 39.32 | 39.34 | 23,702 | -0.06(-0.14%) |
Aug 26, 2010 | 39.35 | 39.42 | 39.33 | 39.39 | 17,833 | +0.08(+0.20%) |
Aug 25, 2010 | 39.31 | 39.37 | 39.31 | 39.32 | 13,333 | +0.06(+0.15%) |
Aug 24, 2010 | 39.26 | 39.26 | 39.20 | 39.26 | 2,344 | +0.06(+0.15%) |
Aug 23, 2010 | 39.21 | 39.21 | 38.85 | 39.20 | 31,172 | -0.00(-0.01%) |
Aug 20, 2010 | 39.13 | 39.20 | 39.11 | 39.20 | 47,427 | +0.09(+0.22%) |
Aug 19, 2010 | 39.03 | 39.12 | 39.03 | 39.12 | 16,473 | +0.06(+0.14%) |
Aug 18, 2010 | 39.07 | 39.07 | 39.05 | 39.06 | 10,697 | +0.05(+0.12%) |
Aug 17, 2010 | 38.96 | 39.02 | 38.96 | 39.01 | 6,562 | +0.08(+0.21%) |
Aug 16, 2010 | 38.82 | 38.93 | 38.82 | 38.93 | 32,640 | +0.09(+0.22%) |
Aug 13, 2010 | 38.84 | 38.85 | 38.81 | 38.84 | 12,479 | +0.06(+0.16%) |
Aug 12, 2010 | 38.78 | 38.83 | 38.76 | 38.78 | 25,860 | +0.01(+0.02%) |
Aug 11, 2010 | 38.73 | 38.78 | 38.67 | 38.78 | 25,678 | +0.18(+0.46%) |
Aug 10, 2010 | 38.65 | 38.66 | 38.60 | 38.60 | 12,293 | +0.04(+0.11%) |
Aug 09, 2010 | 38.62 | 38.62 | 38.56 | 38.56 | 17,378 | +0.04(+0.09%) |
Aug 06, 2010 | 38.52 | 38.64 | 38.43 | 38.52 | 48,807 | -0.08(-0.20%) |
Aug 05, 2010 | 38.58 | 38.60 | 38.51 | 38.60 | 10,093 | +0.08(+0.21%) |
Aug 04, 2010 | 38.53 | 38.53 | 38.51 | 38.52 | 6,501 | +0.02(+0.06%) |
Aug 03, 2010 | 38.42 | 38.51 | 38.42 | 38.50 | 23,134 | -0.01(-0.02%) |