Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.53 | 41.85 | 41.39 | 41.71 | 29,917 | +0.04(+0.09%) |
Aug 30, 2010 | 41.95 | 42.18 | 41.67 | 41.68 | 21,472 | -0.42(-0.99%) |
Aug 27, 2010 | 42.09 | 42.12 | 41.45 | 42.09 | 43,710 | +0.40(+0.96%) |
Aug 26, 2010 | 42.06 | 42.06 | 41.57 | 41.69 | 145,514 | -0.24(-0.57%) |
Aug 25, 2010 | 41.57 | 42.03 | 41.42 | 41.93 | 67,886 | +0.08(+0.20%) |
Aug 24, 2010 | 41.56 | 42.04 | 41.56 | 41.85 | 245,716 | -0.33(-0.77%) |
Aug 23, 2010 | 42.44 | 42.60 | 42.14 | 42.17 | 19,622 | -0.07(-0.16%) |
Aug 20, 2010 | 42.16 | 42.30 | 42.06 | 42.24 | 18,175 | -0.06(-0.14%) |
Aug 19, 2010 | 42.69 | 42.69 | 42.12 | 42.30 | 12,254 | -0.63(-1.47%) |
Aug 18, 2010 | 42.72 | 43.04 | 42.59 | 42.93 | 38,925 | +0.20(+0.47%) |
Aug 17, 2010 | 42.61 | 42.98 | 42.44 | 42.73 | 21,060 | +0.47(+1.11%) |
Aug 16, 2010 | 41.92 | 42.35 | 41.92 | 42.26 | 13,584 | +0.03(+0.07%) |
Aug 13, 2010 | 42.41 | 42.41 | 42.18 | 42.23 | 15,648 | -0.07(-0.16%) |
Aug 12, 2010 | 41.98 | 42.40 | 41.89 | 42.30 | 300,575 | -0.11(-0.26%) |
Aug 11, 2010 | 42.79 | 42.79 | 42.39 | 42.41 | 87,222 | -0.88(-2.04%) |
Aug 10, 2010 | 42.91 | 43.48 | 42.91 | 43.30 | 29,521 | -0.04(-0.09%) |
Aug 09, 2010 | 43.27 | 43.44 | 43.23 | 43.33 | 71,164 | +0.23(+0.53%) |
Aug 06, 2010 | 43.10 | 43.13 | 42.61 | 43.10 | 11,315 | +0.05(+0.12%) |
Aug 05, 2010 | 42.78 | 43.07 | 42.78 | 43.05 | 17,730 | -0.10(-0.24%) |
Aug 04, 2010 | 42.96 | 43.21 | 42.96 | 43.15 | 9,237 | +0.26(+0.61%) |
Aug 03, 2010 | 43.36 | 43.15 | 42.80 | 42.89 | 26,382 | -0.46(-1.06%) |
Aug 02, 2010 | 43.21 | 43.36 | 43.18 | 43.36 | 34,720 | +0.68(+1.60%) |
Jul 30, 2010 | 42.67 | 42.76 | 42.17 | 42.67 | 11,338 | +0.09(+0.21%) |
Jul 29, 2010 | 43.20 | 43.20 | 42.33 | 42.58 | 391,499 | -0.42(-0.98%) |
Jul 28, 2010 | 43.24 | 43.34 | 42.91 | 43.01 | 19,676 | -0.36(-0.84%) |
Jul 27, 2010 | 43.30 | 43.56 | 43.26 | 43.37 | 38,567 | +0.11(+0.25%) |
Jul 26, 2010 | 42.99 | 43.27 | 42.99 | 43.26 | 55,373 | +0.40(+0.93%) |
Jul 23, 2010 | 42.35 | 42.89 | 42.35 | 42.87 | 14,509 | +0.36(+0.86%) |
Jul 22, 2010 | 42.29 | 42.60 | 42.25 | 42.50 | 22,521 | +0.67(+1.60%) |
Jul 21, 2010 | 42.47 | 42.47 | 41.77 | 41.83 | 14,657 | -0.38(-0.90%) |
Jul 20, 2010 | 41.02 | 42.21 | 41.02 | 42.21 | 18,095 | +0.68(+1.65%) |
Jul 19, 2010 | 41.66 | 41.66 | 41.38 | 41.53 | 19,316 | +0.07(+0.16%) |
Jul 16, 2010 | 41.46 | 42.17 | 41.42 | 41.46 | 11,125 | -0.78(-1.85%) |
Jul 15, 2010 | 42.07 | 42.30 | 41.79 | 42.24 | 13,969 | +0.10(+0.23%) |
Jul 14, 2010 | 41.96 | 42.17 | 41.88 | 42.14 | 25,088 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.15 | 41.77 | 42.14 | 13,426 | +0.64(+1.54%) |
Jul 12, 2010 | 41.25 | 41.53 | 41.25 | 41.51 | 20,117 | +0.04(+0.09%) |
Jul 09, 2010 | 41.47 | 41.50 | 41.20 | 41.47 | 14,025 | +0.15(+0.36%) |
Jul 08, 2010 | 41.05 | 41.35 | 40.95 | 41.32 | 23,361 | +0.57(+1.40%) |
Jul 07, 2010 | 39.84 | 40.77 | 39.72 | 40.75 | 18,801 | +1.03(+2.60%) |
Jul 06, 2010 | 39.92 | 40.12 | 39.52 | 39.72 | 19,007 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.56 | 39.66 | 17,360 | -0.13(-0.32%) |
Jul 01, 2010 | 39.69 | 39.84 | 39.29 | 39.79 | 249,988 | +0.11(+0.28%) |
Jun 30, 2010 | 40.02 | 40.12 | 39.60 | 39.68 | 155,165 | -0.26(-0.65%) |
Jun 29, 2010 | 40.43 | 40.44 | 39.78 | 39.94 | 40,237 | -0.60(-1.48%) |
Jun 25, 2010 | 40.54 | 41.04 | 40.51 | 40.54 | 34,094 | -0.31(-0.76%) |
Jun 24, 2010 | 41.16 | 41.20 | 40.84 | 40.85 | 96,620 | -0.44(-1.07%) |
Jun 23, 2010 | 41.26 | 41.52 | 41.01 | 41.29 | 51,415 | +0.06(+0.14%) |
Jun 22, 2010 | 41.85 | 41.96 | 41.20 | 41.23 | 38,060 | -0.56(-1.34%) |
Jun 21, 2010 | 42.34 | 42.34 | 41.66 | 41.80 | 31,394 | -0.10(-0.23%) |
Jun 18, 2010 | 41.89 | 42.16 | 41.88 | 41.89 | 12,073 | -0.09(-0.21%) |
Jun 17, 2010 | 41.94 | 42.00 | 41.62 | 41.98 | 77,037 | +0.13(+0.32%) |
Jun 16, 2010 | 41.82 | 41.97 | 41.71 | 41.85 | 35,557 | -0.16(-0.39%) |
Jun 15, 2010 | 41.78 | 42.01 | 41.69 | 42.01 | 6,847 | +0.60(+1.44%) |
Jun 14, 2010 | 41.52 | 41.72 | 41.40 | 41.41 | 21,597 | +0.20(+0.48%) |
Jun 11, 2010 | 40.89 | 41.21 | 40.87 | 41.21 | 43,855 | -0.15(-0.36%) |
Jun 10, 2010 | 40.92 | 41.37 | 40.92 | 41.36 | 21,636 | +0.97(+2.39%) |
Jun 09, 2010 | 40.91 | 41.01 | 40.37 | 40.39 | 23,025 | -0.13(-0.31%) |
Jun 08, 2010 | 40.11 | 40.54 | 40.08 | 40.52 | 29,407 | +0.46(+1.14%) |
Jun 07, 2010 | 40.43 | 40.55 | 40.04 | 40.06 | 26,546 | -0.30(-0.75%) |
Jun 04, 2010 | 40.36 | 40.95 | 40.21 | 40.36 | 24,116 | -1.16(-2.79%) |
Jun 03, 2010 | 41.54 | 41.65 | 41.35 | 41.52 | 18,130 | +0.29(+0.69%) |
Jun 02, 2010 | 40.63 | 41.31 | 40.63 | 41.23 | 44,004 | +0.68(+1.68%) |