Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.52 | 41.84 | 41.39 | 41.70 | 29,924 | +0.04(+0.09%) |
Aug 30, 2010 | 41.94 | 42.17 | 41.66 | 41.67 | 21,476 | -0.42(-0.99%) |
Aug 27, 2010 | 42.08 | 42.11 | 41.44 | 42.08 | 43,720 | +0.40(+0.96%) |
Aug 26, 2010 | 42.05 | 42.05 | 41.56 | 41.68 | 145,545 | -0.24(-0.57%) |
Aug 25, 2010 | 41.56 | 42.02 | 41.41 | 41.92 | 67,900 | +0.08(+0.20%) |
Aug 24, 2010 | 41.55 | 42.03 | 41.55 | 41.84 | 245,769 | -0.33(-0.77%) |
Aug 23, 2010 | 42.43 | 42.59 | 42.14 | 42.17 | 19,626 | -0.07(-0.16%) |
Aug 20, 2010 | 42.15 | 42.29 | 42.06 | 42.23 | 18,179 | -0.06(-0.14%) |
Aug 19, 2010 | 42.68 | 42.68 | 42.11 | 42.29 | 12,256 | -0.63(-1.47%) |
Aug 18, 2010 | 42.71 | 43.03 | 42.58 | 42.92 | 38,934 | +0.20(+0.47%) |
Aug 17, 2010 | 42.60 | 42.97 | 42.43 | 42.72 | 21,064 | +0.47(+1.11%) |
Aug 16, 2010 | 41.91 | 42.34 | 41.91 | 42.25 | 13,587 | +0.03(+0.07%) |
Aug 13, 2010 | 42.40 | 42.41 | 42.18 | 42.22 | 15,651 | -0.07(-0.16%) |
Aug 12, 2010 | 41.97 | 42.40 | 41.88 | 42.29 | 300,639 | -0.11(-0.26%) |
Aug 11, 2010 | 42.78 | 42.78 | 42.38 | 42.40 | 87,240 | -0.88(-2.04%) |
Aug 10, 2010 | 42.90 | 43.47 | 42.90 | 43.29 | 29,528 | -0.04(-0.09%) |
Aug 09, 2010 | 43.26 | 43.43 | 43.22 | 43.32 | 71,179 | +0.23(+0.53%) |
Aug 06, 2010 | 43.09 | 43.12 | 42.60 | 43.09 | 11,318 | +0.05(+0.12%) |
Aug 05, 2010 | 42.77 | 43.06 | 42.77 | 43.04 | 17,734 | -0.10(-0.24%) |
Aug 04, 2010 | 42.95 | 43.20 | 42.95 | 43.15 | 9,239 | +0.26(+0.61%) |
Aug 03, 2010 | 43.35 | 43.15 | 42.79 | 42.89 | 26,387 | -0.46(-1.06%) |
Aug 02, 2010 | 43.21 | 43.35 | 43.17 | 43.35 | 34,727 | +0.68(+1.60%) |
Jul 30, 2010 | 42.66 | 42.75 | 42.16 | 42.66 | 11,341 | +0.09(+0.21%) |
Jul 29, 2010 | 43.19 | 43.19 | 42.32 | 42.57 | 391,583 | -0.42(-0.98%) |
Jul 28, 2010 | 43.23 | 43.33 | 42.90 | 43.00 | 19,680 | -0.36(-0.84%) |
Jul 27, 2010 | 43.29 | 43.55 | 43.25 | 43.36 | 38,576 | +0.11(+0.25%) |
Jul 26, 2010 | 42.98 | 43.26 | 42.98 | 43.25 | 55,385 | +0.40(+0.93%) |
Jul 23, 2010 | 42.34 | 42.88 | 42.34 | 42.86 | 14,512 | +0.36(+0.86%) |
Jul 22, 2010 | 42.28 | 42.59 | 42.24 | 42.49 | 22,525 | +0.67(+1.60%) |
Jul 21, 2010 | 42.46 | 42.46 | 41.76 | 41.82 | 14,660 | -0.38(-0.90%) |
Jul 20, 2010 | 41.01 | 42.20 | 41.01 | 42.20 | 18,099 | +0.68(+1.65%) |
Jul 19, 2010 | 41.65 | 41.65 | 41.37 | 41.52 | 19,321 | +0.07(+0.16%) |
Jul 16, 2010 | 41.45 | 42.16 | 41.42 | 41.45 | 11,128 | -0.78(-1.85%) |
Jul 15, 2010 | 42.06 | 42.29 | 41.78 | 42.23 | 13,972 | +0.10(+0.23%) |
Jul 14, 2010 | 41.95 | 42.17 | 41.88 | 42.14 | 25,093 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.14 | 41.76 | 42.14 | 13,429 | +0.64(+1.54%) |
Jul 12, 2010 | 41.24 | 41.52 | 41.24 | 41.50 | 20,122 | +0.04(+0.09%) |
Jul 09, 2010 | 41.46 | 41.49 | 41.19 | 41.46 | 14,028 | +0.15(+0.36%) |
Jul 08, 2010 | 41.04 | 41.34 | 40.94 | 41.31 | 23,366 | +0.57(+1.40%) |
Jul 07, 2010 | 39.83 | 40.76 | 39.71 | 40.74 | 18,805 | +1.03(+2.60%) |
Jul 06, 2010 | 39.91 | 40.11 | 39.51 | 39.71 | 19,011 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.55 | 39.66 | 17,364 | -0.13(-0.32%) |
Jul 01, 2010 | 39.68 | 39.83 | 39.28 | 39.78 | 250,042 | +0.11(+0.28%) |
Jun 30, 2010 | 40.01 | 40.11 | 39.59 | 39.67 | 155,198 | -0.26(-0.65%) |
Jun 29, 2010 | 40.42 | 40.44 | 39.77 | 39.93 | 40,245 | -0.60(-1.48%) |
Jun 25, 2010 | 40.53 | 41.03 | 40.50 | 40.53 | 34,101 | -0.31(-0.76%) |
Jun 24, 2010 | 41.15 | 41.19 | 40.83 | 40.84 | 96,641 | -0.44(-1.07%) |
Jun 23, 2010 | 41.25 | 41.51 | 41.00 | 41.29 | 51,426 | +0.06(+0.14%) |
Jun 22, 2010 | 41.84 | 41.95 | 41.19 | 41.23 | 38,069 | -0.56(-1.34%) |
Jun 21, 2010 | 42.33 | 42.33 | 41.65 | 41.79 | 31,401 | -0.10(-0.23%) |
Jun 18, 2010 | 41.88 | 42.16 | 41.87 | 41.88 | 12,076 | -0.09(-0.21%) |
Jun 17, 2010 | 41.93 | 41.99 | 41.61 | 41.97 | 77,054 | +0.13(+0.32%) |
Jun 16, 2010 | 41.81 | 41.96 | 41.70 | 41.84 | 35,564 | -0.16(-0.39%) |
Jun 15, 2010 | 41.77 | 42.00 | 41.68 | 42.00 | 6,849 | +0.60(+1.44%) |
Jun 14, 2010 | 41.51 | 41.71 | 41.39 | 41.40 | 21,601 | +0.20(+0.48%) |
Jun 11, 2010 | 40.88 | 41.20 | 40.86 | 41.20 | 43,865 | -0.15(-0.36%) |
Jun 10, 2010 | 40.92 | 41.36 | 40.92 | 41.35 | 21,641 | +0.97(+2.39%) |
Jun 09, 2010 | 40.90 | 41.00 | 40.36 | 40.39 | 23,030 | -0.13(-0.31%) |
Jun 08, 2010 | 40.10 | 40.53 | 40.08 | 40.51 | 29,413 | +0.46(+1.14%) |
Jun 07, 2010 | 40.42 | 40.54 | 40.03 | 40.05 | 26,552 | -0.30(-0.75%) |
Jun 04, 2010 | 40.36 | 40.95 | 40.20 | 40.36 | 24,121 | -1.16(-2.79%) |
Jun 03, 2010 | 41.53 | 41.64 | 41.34 | 41.51 | 18,134 | +0.29(+0.69%) |
Jun 02, 2010 | 40.62 | 41.30 | 40.62 | 41.23 | 44,014 | +0.68(+1.68%) |