Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.80 | 42.00 | 40.32 | 40.80 | 88,858 | -0.92(-2.20%) |
Sep 29, 2010 | 41.27 | 41.83 | 41.20 | 41.72 | 43,049 | +0.20(+0.48%) |
Sep 28, 2010 | 41.21 | 41.56 | 40.40 | 41.52 | 147 | +0.32(+0.78%) |
Sep 27, 2010 | 41.27 | 41.40 | 40.75 | 41.20 | 38,292 | +0.03(+0.07%) |
Sep 24, 2010 | 41.09 | 41.22 | 40.36 | 41.17 | 84,455 | +0.68(+1.68%) |
Sep 23, 2010 | 40.06 | 40.73 | 39.98 | 40.49 | 609 | +0.06(+0.15%) |
Sep 22, 2010 | 40.48 | 40.94 | 40.03 | 40.43 | 87,583 | -0.21(-0.52%) |
Sep 21, 2010 | 40.73 | 41.23 | 40.35 | 40.64 | 35,481 | -0.22(-0.54%) |
Sep 20, 2010 | 39.63 | 40.98 | 39.50 | 40.86 | 65,713 | +1.20(+3.03%) |
Sep 17, 2010 | 39.66 | 39.85 | 39.09 | 39.66 | 112,098 | -0.12(-0.30%) |
Sep 15, 2010 | 39.44 | 39.90 | 39.44 | 39.78 | 54,618 | +0.16(+0.40%) |
Sep 14, 2010 | 39.55 | 39.88 | 39.37 | 39.62 | 61,794 | +0.16(+0.41%) |
Sep 13, 2010 | 39.49 | 39.74 | 39.03 | 39.46 | 82,158 | +0.24(+0.61%) |
Sep 10, 2010 | 39.05 | 39.50 | 38.88 | 39.22 | 42,982 | +0.18(+0.46%) |
Sep 09, 2010 | 39.28 | 39.43 | 38.40 | 39.04 | 54,817 | -0.03(-0.08%) |
Sep 08, 2010 | 38.86 | 39.25 | 38.65 | 39.07 | 79,084 | +0.34(+0.88%) |
Sep 07, 2010 | 39.56 | 39.57 | 38.58 | 38.73 | 496 | -1.12(-2.81%) |
Sep 03, 2010 | 39.99 | 40.34 | 39.71 | 39.85 | 93,045 | +0.35(+0.89%) |
Sep 02, 2010 | 39.74 | 40.01 | 39.39 | 39.50 | 247 | -0.52(-1.30%) |
Sep 01, 2010 | 38.62 | 40.02 | 38.62 | 40.02 | 81,758 | +1.81(+4.74%) |
Aug 31, 2010 | 38.15 | 38.43 | 37.53 | 38.21 | 200 | +0.19(+0.50%) |
Aug 30, 2010 | 38.11 | 38.36 | 37.95 | 38.02 | 106,616 | -0.29(-0.76%) |
Aug 27, 2010 | 38.31 | 38.42 | 36.43 | 38.31 | 87,314 | +1.61(+4.39%) |
Aug 26, 2010 | 37.43 | 37.50 | 36.56 | 36.70 | 60,887 | -0.64(-1.71%) |
Aug 25, 2010 | 36.57 | 37.46 | 36.36 | 37.34 | 344 | +0.60(+1.63%) |
Aug 24, 2010 | 37.18 | 37.36 | 35.26 | 36.74 | 1,398 | -1.01(-2.68%) |
Aug 23, 2010 | 38.60 | 38.69 | 37.73 | 37.75 | 123,823 | -0.63(-1.64%) |
Aug 20, 2010 | 37.92 | 38.44 | 37.55 | 38.38 | 72,779 | +0.38(+1.00%) |
Aug 19, 2010 | 38.91 | 39.13 | 37.86 | 38.00 | 520 | -1.06(-2.71%) |
Aug 18, 2010 | 39.25 | 39.47 | 38.81 | 39.06 | 5,387 | -0.27(-0.69%) |
Aug 17, 2010 | 39.30 | 39.63 | 38.92 | 39.33 | 829 | +0.48(+1.24%) |
Aug 16, 2010 | 38.58 | 39.13 | 38.27 | 38.85 | 63,773 | +0.16(+0.41%) |
Aug 13, 2010 | 38.69 | 39.15 | 38.16 | 38.69 | 114,951 | +0.10(+0.26%) |
Aug 12, 2010 | 38.18 | 38.77 | 37.89 | 38.59 | 207 | -0.41(-1.05%) |
Aug 11, 2010 | 39.22 | 39.59 | 38.65 | 39.00 | 119,397 | -0.75(-1.89%) |
Aug 10, 2010 | 40.16 | 40.45 | 39.66 | 39.75 | 642 | -0.79(-1.95%) |
Aug 09, 2010 | 40.76 | 40.93 | 40.35 | 40.54 | 135,396 | +0.04(+0.10%) |
Aug 06, 2010 | 40.50 | 40.96 | 39.58 | 40.50 | 121,903 | +0.22(+0.55%) |
Aug 05, 2010 | 43.30 | 43.41 | 40.02 | 40.28 | 132,774 | -1.52(-3.64%) |
Aug 04, 2010 | 41.23 | 41.86 | 41.14 | 41.80 | 109,528 | +0.78(+1.90%) |
Aug 03, 2010 | 41.14 | 41.92 | 40.99 | 41.02 | 89,891 | -0.33(-0.80%) |
Aug 02, 2010 | 41.01 | 41.60 | 40.80 | 41.35 | 99,184 | +0.83(+2.05%) |
Jul 30, 2010 | 40.52 | 40.59 | 39.24 | 40.52 | 104,376 | +0.43(+1.07%) |
Jul 29, 2010 | 40.20 | 40.69 | 39.49 | 40.09 | 71,308 | +0.08(+0.20%) |
Jul 28, 2010 | 40.01 | 40.36 | 39.76 | 40.01 | 558 | -0.26(-0.65%) |
Jul 27, 2010 | 40.85 | 41.29 | 40.20 | 40.27 | 99,837 | -0.37(-0.91%) |
Jul 26, 2010 | 39.77 | 40.67 | 39.24 | 40.64 | 132,053 | +1.10(+2.78%) |
Jul 23, 2010 | 38.84 | 39.66 | 38.22 | 39.54 | 110,450 | +0.48(+1.23%) |
Jul 22, 2010 | 37.17 | 39.11 | 36.72 | 39.06 | 295,055 | +2.38(+6.49%) |
Jul 21, 2010 | 37.38 | 37.40 | 36.48 | 36.68 | 89,465 | -0.47(-1.27%) |
Jul 20, 2010 | 36.65 | 37.32 | 36.12 | 37.15 | 191,192 | +0.12(+0.32%) |
Jul 19, 2010 | 37.21 | 37.35 | 36.57 | 37.03 | 111,303 | +0.00(+0.00%) |
Jul 16, 2010 | 37.03 | 38.82 | 37.01 | 37.03 | 124,862 | -1.78(-4.59%) |
Jul 15, 2010 | 39.72 | 39.85 | 38.32 | 38.81 | 118,414 | -0.86(-2.17%) |
Jul 14, 2010 | 39.42 | 39.74 | 39.17 | 39.67 | 143,162 | +0.33(+0.84%) |
Jul 13, 2010 | 39.34 | 39.45 | 38.49 | 39.34 | 1,364 | +1.35(+3.55%) |
Jul 12, 2010 | 38.70 | 39.00 | 37.80 | 37.99 | 56,512 | -0.51(-1.32%) |
Jul 09, 2010 | 38.50 | 38.75 | 38.11 | 38.50 | 45,931 | +0.01(+0.03%) |
Jul 08, 2010 | 38.49 | 38.68 | 38.01 | 38.49 | 415 | +0.51(+1.34%) |
Jul 07, 2010 | 36.08 | 38.07 | 36.08 | 37.98 | 159,775 | +1.99(+5.53%) |
Jul 06, 2010 | 35.99 | 36.95 | 35.85 | 35.99 | 698 | -0.30(-0.83%) |
Jul 02, 2010 | 36.29 | 36.64 | 35.95 | 36.29 | 60,040 | +0.21(+0.58%) |