Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.47 | 41.58 | 41.47 | 41.58 | 7,364 | -0.02(-0.04%) |
Aug 30, 2010 | 41.53 | 41.61 | 41.53 | 41.60 | 3,330 | +0.08(+0.19%) |
Aug 27, 2010 | 41.53 | 41.55 | 41.48 | 41.52 | 5,009 | -0.05(-0.13%) |
Aug 26, 2010 | 41.55 | 41.57 | 41.53 | 41.57 | 4,520 | +0.08(+0.19%) |
Aug 25, 2010 | 41.52 | 41.57 | 41.49 | 41.49 | 6,857 | +0.01(+0.02%) |
Aug 24, 2010 | 41.41 | 41.48 | 41.30 | 41.48 | 22,093 | +0.02(+0.06%) |
Aug 23, 2010 | 41.48 | 41.48 | 41.44 | 41.46 | 5,637 | +0.02(+0.04%) |
Aug 20, 2010 | 41.45 | 41.47 | 41.41 | 41.44 | 6,911 | -0.06(-0.16%) |
Aug 19, 2010 | 41.39 | 41.51 | 41.39 | 41.51 | 7,537 | +0.08(+0.20%) |
Aug 18, 2010 | 41.50 | 41.52 | 41.43 | 41.43 | 5,402 | -0.12(-0.28%) |
Aug 17, 2010 | 41.56 | 41.58 | 41.51 | 41.54 | 10,514 | -0.04(-0.09%) |
Aug 16, 2010 | 41.64 | 41.64 | 41.58 | 41.58 | 10,088 | +0.00(+0.00%) |
Aug 13, 2010 | 41.55 | 41.58 | 41.55 | 41.58 | 2,251 | +0.06(+0.14%) |
Aug 12, 2010 | 41.50 | 41.56 | 41.50 | 41.52 | 2,586 | -0.11(-0.25%) |
Aug 11, 2010 | 41.63 | 41.63 | 41.56 | 41.63 | 52,136 | -0.05(-0.12%) |
Aug 10, 2010 | 41.64 | 41.68 | 41.61 | 41.68 | 2,940 | +0.05(+0.12%) |
Aug 09, 2010 | 41.63 | 41.64 | 41.59 | 41.63 | 7,947 | -0.01(-0.02%) |
Aug 06, 2010 | 41.63 | 41.65 | 41.62 | 41.64 | 3,429 | +0.02(+0.06%) |
Aug 05, 2010 | 41.57 | 41.63 | 41.57 | 41.61 | 42,562 | +0.00(+0.01%) |
Aug 04, 2010 | 41.62 | 41.63 | 41.61 | 41.61 | 1,633 | -0.02(-0.05%) |
Aug 03, 2010 | 41.60 | 41.64 | 41.58 | 41.63 | 24,104 | +0.06(+0.15%) |
Aug 02, 2010 | 41.59 | 41.59 | 41.50 | 41.57 | 7,208 | -0.07(-0.18%) |
Jul 30, 2010 | 41.59 | 41.64 | 41.59 | 41.64 | 7,591 | -0.05(-0.11%) |
Jul 29, 2010 | 41.66 | 41.73 | 41.61 | 41.69 | 34,828 | -0.00(-0.01%) |
Jul 28, 2010 | 41.68 | 41.69 | 41.61 | 41.69 | 3,320 | +0.03(+0.07%) |
Jul 27, 2010 | 41.60 | 41.67 | 41.59 | 41.66 | 3,931 | +0.01(+0.02%) |
Jul 26, 2010 | 41.66 | 41.66 | 41.64 | 41.65 | 3,480 | +0.03(+0.08%) |
Jul 23, 2010 | 41.63 | 41.64 | 41.62 | 41.62 | 9,658 | +0.02(+0.06%) |
Jul 22, 2010 | 41.62 | 41.62 | 41.52 | 41.60 | 5,740 | -0.02(-0.04%) |
Jul 21, 2010 | 41.56 | 41.61 | 41.50 | 41.61 | 9,835 | +0.06(+0.16%) |
Jul 20, 2010 | 41.60 | 41.60 | 41.49 | 41.55 | 6,832 | +0.01(+0.02%) |
Jul 19, 2010 | 41.56 | 41.57 | 41.50 | 41.54 | 16,988 | -0.06(-0.16%) |
Jul 16, 2010 | 41.60 | 41.60 | 41.60 | 41.60 | 309 | +0.06(+0.16%) |
Jul 15, 2010 | 41.56 | 41.59 | 41.54 | 41.54 | 23,149 | -0.01(-0.03%) |
Jul 14, 2010 | 41.50 | 41.55 | 41.46 | 41.55 | 3,061 | +0.08(+0.19%) |
Jul 13, 2010 | 41.48 | 43.92 | 41.39 | 41.48 | 37,346 | -0.02(-0.06%) |
Jul 12, 2010 | 41.48 | 41.51 | 41.42 | 41.50 | 72,326 | +0.04(+0.10%) |
Jul 09, 2010 | 41.46 | 41.46 | 41.46 | 41.46 | 123 | +0.02(+0.06%) |
Jul 08, 2010 | 41.39 | 41.44 | 41.39 | 41.43 | 5,268 | +0.04(+0.10%) |
Jul 07, 2010 | 41.42 | 41.42 | 41.38 | 41.39 | 3,074 | -0.02(-0.05%) |
Jul 06, 2010 | 41.35 | 41.42 | 41.35 | 41.42 | 5,135 | +0.07(+0.17%) |
Jul 02, 2010 | 41.35 | 41.35 | 41.35 | 41.35 | 2,771 | -0.03(-0.08%) |
Jul 01, 2010 | 41.31 | 41.38 | 41.31 | 41.38 | 21,026 | +0.01(+0.02%) |
Jun 30, 2010 | 41.33 | 41.38 | 41.33 | 41.37 | 1,759 | -0.11(-0.25%) |
Jun 29, 2010 | 41.56 | 41.56 | 41.47 | 41.48 | 4,221 | +0.04(+0.10%) |
Jun 25, 2010 | 41.39 | 41.45 | 41.36 | 41.43 | 1,294 | +0.07(+0.17%) |
Jun 24, 2010 | 41.43 | 41.43 | 41.35 | 41.36 | 11,653 | -0.10(-0.23%) |
Jun 23, 2010 | 41.45 | 41.46 | 41.39 | 41.46 | 12,128 | +0.08(+0.20%) |
Jun 22, 2010 | 41.35 | 41.39 | 41.35 | 41.38 | 1,723 | +0.05(+0.12%) |
Jun 21, 2010 | 41.32 | 41.33 | 41.22 | 41.33 | 5,447 | +0.01(+0.02%) |
Jun 18, 2010 | 41.25 | 41.34 | 41.25 | 41.32 | 13,717 | +0.00(+0.01%) |
Jun 17, 2010 | 41.29 | 41.32 | 41.24 | 41.32 | 4,379 | +0.12(+0.29%) |
Jun 16, 2010 | 41.14 | 41.21 | 41.14 | 41.20 | 889 | +0.08(+0.19%) |
Jun 15, 2010 | 41.14 | 41.22 | 41.12 | 41.12 | 511,505 | -0.11(-0.25%) |
Jun 14, 2010 | 41.17 | 41.22 | 41.15 | 41.22 | 3,180 | +0.00(+0.00%) |
Jun 11, 2010 | 41.11 | 41.22 | 41.11 | 41.22 | 3,060 | +0.20(+0.49%) |
Jun 10, 2010 | 41.18 | 41.18 | 41.02 | 41.02 | 3,045 | -0.14(-0.33%) |
Jun 09, 2010 | 41.16 | 41.16 | 41.16 | 41.16 | 487 | -0.06(-0.15%) |
Jun 08, 2010 | 41.27 | 41.27 | 41.20 | 41.22 | 1,812 | +0.00(+0.01%) |
Jun 07, 2010 | 41.22 | 41.22 | 41.16 | 41.22 | 1,608 | +0.00(+0.00%) |
Jun 04, 2010 | 41.17 | 41.22 | 41.15 | 41.22 | 3,346 | +0.14(+0.33%) |
Jun 03, 2010 | 41.00 | 41.08 | 40.97 | 41.08 | 54,500 | +0.02(+0.05%) |
Jun 02, 2010 | 41.07 | 41.07 | 41.05 | 41.06 | 1,145 | +0.04(+0.09%) |