Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.34 | 38.02 | 37.30 | 37.35 | 14,926 | +0.13(+0.35%) |
Sep 29, 2010 | 36.92 | 37.25 | 36.91 | 37.22 | 55,321 | +0.25(+0.69%) |
Sep 28, 2010 | 37.35 | 37.35 | 36.82 | 36.97 | 52,716 | -0.40(-1.07%) |
Sep 27, 2010 | 37.77 | 37.77 | 37.37 | 37.37 | 16,359 | -0.86(-2.25%) |
Sep 24, 2010 | 38.16 | 38.26 | 38.07 | 38.23 | 71,260 | +0.52(+1.37%) |
Sep 23, 2010 | 37.35 | 37.90 | 37.35 | 37.71 | 16,823 | -0.13(-0.34%) |
Sep 22, 2010 | 37.74 | 37.90 | 37.40 | 37.84 | 61,849 | -0.18(-0.47%) |
Sep 21, 2010 | 38.80 | 39.14 | 38.00 | 38.02 | 39,008 | -1.11(-2.84%) |
Sep 20, 2010 | 39.38 | 39.53 | 39.13 | 39.13 | 57,375 | -0.43(-1.08%) |
Sep 17, 2010 | 39.56 | 39.63 | 39.26 | 39.56 | 17,720 | +0.17(+0.44%) |
Sep 15, 2010 | 39.01 | 39.39 | 38.83 | 39.39 | 25,171 | +0.51(+1.30%) |
Sep 14, 2010 | 39.35 | 39.37 | 38.82 | 38.88 | 31,812 | -0.72(-1.83%) |
Sep 13, 2010 | 40.32 | 40.32 | 39.54 | 39.60 | 45,245 | -0.57(-1.42%) |
Sep 10, 2010 | 40.17 | 40.42 | 40.09 | 40.17 | 21,853 | +0.43(+1.07%) |
Sep 09, 2010 | 39.36 | 39.88 | 39.32 | 39.75 | 30,620 | +0.95(+2.45%) |
Sep 08, 2010 | 38.69 | 39.04 | 38.62 | 38.80 | 28,684 | +0.48(+1.25%) |
Sep 07, 2010 | 38.78 | 38.82 | 38.31 | 38.32 | 60,535 | -1.14(-2.89%) |
Sep 03, 2010 | 39.81 | 39.84 | 39.35 | 39.46 | 56,722 | +0.77(+1.99%) |
Sep 02, 2010 | 38.46 | 38.71 | 38.46 | 38.69 | 38,465 | +0.51(+1.33%) |
Sep 01, 2010 | 37.63 | 38.60 | 37.63 | 38.18 | 67,851 | +0.99(+2.66%) |
Aug 31, 2010 | 37.26 | 37.46 | 37.16 | 37.19 | 18,569 | -0.58(-1.54%) |
Aug 30, 2010 | 38.38 | 38.42 | 37.76 | 37.78 | 17,743 | -1.11(-2.86%) |
Aug 27, 2010 | 38.89 | 39.01 | 37.67 | 38.89 | 55,265 | +1.45(+3.87%) |
Aug 26, 2010 | 37.97 | 37.97 | 37.41 | 37.44 | 17,094 | -0.49(-1.29%) |
Aug 25, 2010 | 37.06 | 38.05 | 36.92 | 37.93 | 40,346 | +0.38(+1.01%) |
Aug 24, 2010 | 37.82 | 37.96 | 37.32 | 37.55 | 106,262 | -0.94(-2.44%) |
Aug 23, 2010 | 38.73 | 38.86 | 38.45 | 38.49 | 13,918 | -0.18(-0.47%) |
Aug 20, 2010 | 38.26 | 38.70 | 38.18 | 38.67 | 15,832 | +0.41(+1.06%) |
Aug 19, 2010 | 38.99 | 39.06 | 38.20 | 38.26 | 50,077 | -0.68(-1.74%) |
Aug 18, 2010 | 38.52 | 39.00 | 38.35 | 38.94 | 24,370 | +0.13(+0.33%) |
Aug 17, 2010 | 38.61 | 39.10 | 38.55 | 38.82 | 62,072 | +0.48(+1.25%) |
Aug 16, 2010 | 38.50 | 38.66 | 38.28 | 38.34 | 97,687 | -1.06(-2.69%) |
Aug 13, 2010 | 39.39 | 39.79 | 39.38 | 39.39 | 28,493 | -0.60(-1.49%) |
Aug 12, 2010 | 39.63 | 39.99 | 39.60 | 39.99 | 14,214 | +0.31(+0.78%) |
Aug 11, 2010 | 40.06 | 40.06 | 39.68 | 39.68 | 38,875 | -0.76(-1.88%) |
Aug 10, 2010 | 41.16 | 41.20 | 40.42 | 40.44 | 28,081 | -0.69(-1.67%) |
Aug 09, 2010 | 41.16 | 41.24 | 41.07 | 41.13 | 11,072 | +0.02(+0.04%) |
Aug 06, 2010 | 41.11 | 41.55 | 41.07 | 41.11 | 48,240 | -0.90(-2.13%) |
Aug 05, 2010 | 42.13 | 42.14 | 41.89 | 42.01 | 4,526 | -0.54(-1.28%) |
Aug 04, 2010 | 42.14 | 42.55 | 42.14 | 42.55 | 5,271 | +0.49(+1.16%) |
Aug 03, 2010 | 42.21 | 42.24 | 41.95 | 42.06 | 11,803 | -0.56(-1.32%) |
Aug 02, 2010 | 42.46 | 42.66 | 42.37 | 42.62 | 10,969 | +0.51(+1.20%) |
Jul 30, 2010 | 42.12 | 42.53 | 42.05 | 42.12 | 9,394 | -1.07(-2.47%) |
Jul 29, 2010 | 43.36 | 43.36 | 42.95 | 43.18 | 2,860 | +0.02(+0.04%) |
Jul 28, 2010 | 43.59 | 43.79 | 43.08 | 43.17 | 24,848 | -0.45(-1.04%) |
Jul 27, 2010 | 43.43 | 43.70 | 43.43 | 43.62 | 6,189 | +0.45(+1.05%) |
Jul 26, 2010 | 43.14 | 43.27 | 43.04 | 43.17 | 12,418 | +0.05(+0.10%) |
Jul 23, 2010 | 42.56 | 43.15 | 42.51 | 43.12 | 15,439 | +0.65(+1.53%) |
Jul 22, 2010 | 42.27 | 42.64 | 42.27 | 42.47 | 7,128 | +0.70(+1.67%) |
Jul 21, 2010 | 42.70 | 42.70 | 41.77 | 41.77 | 37,328 | -0.96(-2.24%) |
Jul 20, 2010 | 42.31 | 42.75 | 42.15 | 42.73 | 6,990 | +0.04(+0.10%) |
Jul 19, 2010 | 42.62 | 42.79 | 42.52 | 42.69 | 6,115 | +0.16(+0.37%) |
Jul 16, 2010 | 42.53 | 43.10 | 42.48 | 42.53 | 17,798 | -0.65(-1.51%) |
Jul 15, 2010 | 43.58 | 43.58 | 43.00 | 43.19 | 25,709 | -0.66(-1.51%) |
Jul 14, 2010 | 43.78 | 43.86 | 43.78 | 43.85 | 2,674 | -0.79(-1.78%) |
Jul 13, 2010 | 44.24 | 44.64 | 44.24 | 44.64 | 10,875 | +0.76(+1.73%) |
Jul 12, 2010 | 43.85 | 43.91 | 43.79 | 43.88 | 4,405 | -0.20(-0.45%) |
Jul 09, 2010 | 44.08 | 44.08 | 43.86 | 44.08 | 11,856 | +0.38(+0.87%) |
Jul 08, 2010 | 43.81 | 43.91 | 43.57 | 43.70 | 26,634 | +0.42(+0.96%) |
Jul 07, 2010 | 42.79 | 43.34 | 42.76 | 43.29 | 10,567 | +0.55(+1.28%) |
Jul 06, 2010 | 43.31 | 43.33 | 42.65 | 42.74 | 10,618 | -0.47(-1.08%) |
Jul 02, 2010 | 43.20 | 43.34 | 42.89 | 43.20 | 8,831 | +0.33(+0.76%) |