Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.35 | 41.35 | 38.58 | 40.86 | 189,823 | -0.55(-1.33%) |
Sep 29, 2010 | 41.11 | 41.57 | 40.86 | 41.41 | 18,667 | +0.66(+1.62%) |
Sep 28, 2010 | 40.40 | 40.81 | 40.38 | 40.75 | 16,694 | -0.36(-0.88%) |
Sep 27, 2010 | 40.91 | 41.11 | 40.30 | 41.11 | 18,979 | +0.72(+1.78%) |
Sep 24, 2010 | 40.51 | 40.61 | 40.22 | 40.39 | 9,203 | +0.48(+1.20%) |
Sep 23, 2010 | 39.98 | 40.22 | 39.88 | 39.91 | 5,445 | +0.10(+0.25%) |
Sep 22, 2010 | 40.32 | 40.46 | 39.60 | 39.81 | 16,347 | -0.07(-0.18%) |
Sep 21, 2010 | 39.05 | 40.15 | 39.05 | 39.88 | 40,403 | +0.94(+2.41%) |
Sep 20, 2010 | 39.70 | 39.70 | 38.85 | 38.94 | 37,427 | -0.36(-0.92%) |
Sep 17, 2010 | 39.30 | 40.25 | 39.30 | 39.30 | 15,680 | +0.55(+1.42%) |
Sep 15, 2010 | 38.46 | 38.76 | 38.30 | 38.75 | 19,675 | +0.17(+0.43%) |
Sep 14, 2010 | 38.10 | 38.82 | 38.08 | 38.58 | 78,585 | +0.68(+1.81%) |
Sep 13, 2010 | 37.59 | 37.90 | 37.40 | 37.90 | 23,515 | -0.03(-0.08%) |
Sep 10, 2010 | 38.26 | 38.26 | 37.70 | 37.93 | 74,288 | -1.09(-2.79%) |
Sep 09, 2010 | 39.13 | 39.13 | 38.64 | 39.02 | 14,500 | -0.61(-1.54%) |
Sep 08, 2010 | 39.12 | 39.66 | 39.03 | 39.63 | 10,520 | +0.49(+1.25%) |
Sep 07, 2010 | 39.62 | 39.62 | 39.13 | 39.14 | 17,395 | -1.40(-3.45%) |
Sep 03, 2010 | 40.15 | 40.58 | 39.47 | 40.54 | 11,794 | +1.02(+2.58%) |
Sep 02, 2010 | 39.36 | 39.55 | 39.31 | 39.52 | 4,351 | -0.08(-0.20%) |
Sep 01, 2010 | 39.25 | 39.68 | 39.25 | 39.60 | 1,650 | -0.15(-0.38%) |
Aug 31, 2010 | 38.81 | 39.83 | 38.67 | 39.75 | 9,740 | +0.46(+1.17%) |
Aug 30, 2010 | 39.25 | 39.29 | 38.97 | 39.29 | 5,059 | +0.07(+0.18%) |
Aug 27, 2010 | 39.22 | 39.25 | 39.02 | 39.22 | 3,695 | -0.65(-1.62%) |
Aug 26, 2010 | 39.83 | 39.87 | 39.23 | 39.87 | 20,307 | -0.04(-0.11%) |
Aug 25, 2010 | 39.76 | 39.98 | 39.66 | 39.91 | 8,665 | -1.04(-2.54%) |
Aug 24, 2010 | 40.23 | 41.06 | 40.10 | 40.95 | 5,566 | +0.18(+0.44%) |
Aug 23, 2010 | 40.86 | 41.05 | 40.77 | 40.77 | 1,387 | -0.27(-0.66%) |
Aug 20, 2010 | 41.38 | 41.38 | 40.54 | 41.04 | 18,357 | -0.94(-2.24%) |
Aug 19, 2010 | 41.67 | 42.00 | 41.61 | 41.98 | 14,670 | +0.36(+0.86%) |
Aug 18, 2010 | 41.71 | 41.91 | 41.45 | 41.62 | 11,999 | -0.21(-0.50%) |
Aug 17, 2010 | 41.61 | 42.20 | 41.50 | 41.83 | 5,700 | -0.29(-0.69%) |
Aug 16, 2010 | 41.50 | 42.24 | 41.50 | 42.12 | 32,166 | +0.57(+1.38%) |
Aug 13, 2010 | 41.55 | 41.87 | 41.50 | 41.55 | 5,940 | -0.32(-0.77%) |
Aug 12, 2010 | 41.81 | 42.11 | 41.69 | 41.87 | 5,285 | +0.43(+1.04%) |
Aug 11, 2010 | 41.76 | 41.77 | 41.36 | 41.44 | 11,692 | -1.20(-2.81%) |
Aug 10, 2010 | 42.72 | 42.74 | 42.36 | 42.64 | 5,268 | -1.28(-2.92%) |
Aug 09, 2010 | 43.88 | 43.92 | 43.63 | 43.92 | 1,440 | +0.19(+0.44%) |
Aug 06, 2010 | 43.73 | 43.88 | 43.63 | 43.73 | 7,729 | -1.93(-4.23%) |
Aug 05, 2010 | 45.77 | 45.84 | 45.51 | 45.66 | 4,000 | -0.32(-0.70%) |
Aug 04, 2010 | 45.27 | 45.98 | 45.26 | 45.98 | 4,385 | +1.48(+3.33%) |
Aug 03, 2010 | 45.00 | 45.27 | 44.50 | 44.50 | 963 | -0.32(-0.71%) |
Aug 02, 2010 | 44.58 | 44.82 | 44.44 | 44.82 | 2,250 | +0.16(+0.36%) |
Jul 30, 2010 | 44.66 | 45.00 | 44.59 | 44.66 | 2,300 | +0.34(+0.77%) |
Jul 29, 2010 | 43.89 | 44.56 | 43.89 | 44.32 | 6,852 | +0.33(+0.75%) |
Jul 28, 2010 | 43.77 | 44.01 | 43.77 | 43.99 | 4,235 | +0.09(+0.21%) |
Jul 27, 2010 | 43.31 | 43.90 | 43.10 | 43.90 | 3,282 | +0.26(+0.60%) |
Jul 26, 2010 | 43.49 | 43.64 | 42.92 | 43.64 | 3,550 | +0.33(+0.76%) |
Jul 23, 2010 | 43.21 | 43.31 | 43.11 | 43.31 | 3,500 | +0.79(+1.86%) |
Jul 22, 2010 | 42.80 | 43.16 | 42.50 | 42.52 | 2,468 | -0.19(-0.45%) |
Jul 21, 2010 | 43.43 | 43.43 | 42.61 | 42.71 | 3,995 | -0.88(-2.02%) |
Jul 20, 2010 | 43.15 | 43.79 | 42.88 | 43.59 | 4,070 | -0.33(-0.75%) |
Jul 19, 2010 | 45.71 | 45.71 | 43.30 | 43.92 | 48,016 | -2.39(-5.16%) |
Jul 16, 2010 | 46.31 | 46.71 | 46.19 | 46.31 | 5,848 | +0.24(+0.52%) |
Jul 15, 2010 | 45.99 | 46.07 | 45.62 | 46.07 | 5,162 | +0.20(+0.44%) |
Jul 14, 2010 | 45.91 | 45.94 | 45.75 | 45.87 | 4,437 | +1.56(+3.52%) |
Jul 13, 2010 | 44.21 | 44.33 | 44.21 | 44.31 | 500 | +0.98(+2.26%) |
Jul 12, 2010 | 43.33 | 43.33 | 43.33 | 43.33 | 100 | -0.07(-0.16%) |
Jul 09, 2010 | 43.40 | 43.88 | 43.40 | 43.40 | 4,845 | -0.02(-0.05%) |
Jul 08, 2010 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | +0.02(+0.05%) |
Jul 07, 2010 | 43.51 | 43.56 | 43.37 | 43.40 | 4,800 | +0.58(+1.35%) |
Jul 06, 2010 | 43.79 | 43.79 | 42.82 | 42.82 | 2,367 | -0.62(-1.43%) |
Jul 02, 2010 | 43.44 | 43.52 | 43.21 | 43.44 | 2,576 | -0.48(-1.09%) |