Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.57 | 42.50 | 41.18 | 41.54 | 571,721 | +0.25(+0.59%) |
Aug 30, 2010 | 42.05 | 42.31 | 41.27 | 41.29 | 419,819 | -0.86(-2.03%) |
Aug 27, 2010 | 41.74 | 42.29 | 41.18 | 42.15 | 825,639 | +0.62(+1.49%) |
Aug 26, 2010 | 41.87 | 42.10 | 41.45 | 41.53 | 486,549 | +0.05(+0.12%) |
Aug 25, 2010 | 40.39 | 41.85 | 40.39 | 41.48 | 1,079,139 | +1.24(+3.09%) |
Aug 24, 2010 | 40.01 | 40.98 | 39.78 | 40.23 | 413,618 | -0.43(-1.06%) |
Aug 23, 2010 | 41.41 | 41.43 | 40.57 | 40.67 | 274,134 | -0.72(-1.74%) |
Aug 20, 2010 | 41.12 | 41.41 | 40.61 | 41.38 | 507,959 | +0.14(+0.33%) |
Aug 19, 2010 | 40.67 | 41.88 | 40.52 | 41.25 | 910,953 | +0.72(+1.78%) |
Aug 18, 2010 | 39.54 | 40.72 | 39.02 | 40.53 | 761,938 | +0.81(+2.05%) |
Aug 17, 2010 | 39.57 | 40.03 | 39.27 | 39.72 | 390,482 | +0.13(+0.32%) |
Aug 16, 2010 | 38.97 | 39.72 | 38.91 | 39.59 | 560,207 | +0.82(+2.12%) |
Aug 13, 2010 | 39.05 | 39.31 | 38.74 | 38.77 | 523,658 | -0.51(-1.29%) |
Aug 12, 2010 | 38.81 | 39.95 | 38.81 | 39.27 | 794,312 | +0.56(+1.46%) |
Aug 11, 2010 | 39.33 | 39.76 | 38.57 | 38.71 | 568,358 | -0.66(-1.68%) |
Aug 10, 2010 | 38.97 | 39.62 | 38.58 | 39.37 | 485,212 | +0.14(+0.37%) |
Aug 09, 2010 | 39.56 | 39.67 | 38.80 | 39.23 | 301,331 | -0.36(-0.90%) |
Aug 06, 2010 | 39.34 | 39.77 | 38.96 | 39.58 | 722,664 | +0.78(+2.01%) |
Aug 05, 2010 | 38.57 | 38.85 | 38.23 | 38.80 | 541,119 | +0.16(+0.42%) |
Aug 04, 2010 | 38.76 | 38.85 | 38.33 | 38.64 | 616,838 | +0.58(+1.51%) |
Aug 03, 2010 | 37.44 | 38.23 | 37.44 | 38.07 | 768,755 | +0.63(+1.70%) |
Aug 02, 2010 | 37.62 | 37.87 | 36.90 | 37.43 | 709,232 | +0.08(+0.20%) |
Jul 30, 2010 | 36.86 | 37.59 | 36.81 | 37.36 | 1,258,808 | +0.54(+1.47%) |
Jul 29, 2010 | 36.47 | 37.00 | 36.32 | 36.81 | 733,436 | +0.31(+0.86%) |
Jul 28, 2010 | 35.97 | 36.84 | 35.89 | 36.50 | 664,438 | +0.25(+0.70%) |
Jul 27, 2010 | 37.02 | 37.02 | 35.68 | 36.25 | 1,182,101 | -0.80(-2.17%) |
Jul 26, 2010 | 37.58 | 37.67 | 36.89 | 37.05 | 385,410 | -0.26(-0.70%) |
Jul 23, 2010 | 37.30 | 37.55 | 36.66 | 37.31 | 547,881 | +0.13(+0.34%) |
Jul 22, 2010 | 37.28 | 37.79 | 37.00 | 37.19 | 530,864 | +0.39(+1.06%) |
Jul 21, 2010 | 37.25 | 37.67 | 36.49 | 36.80 | 638,689 | -0.35(-0.93%) |
Jul 20, 2010 | 36.33 | 37.46 | 36.23 | 37.14 | 715,957 | +0.63(+1.72%) |
Jul 19, 2010 | 37.04 | 37.08 | 36.19 | 36.52 | 1,060,755 | -0.58(-1.55%) |
Jul 16, 2010 | 37.41 | 37.44 | 36.89 | 37.09 | 1,402,939 | -0.62(-1.64%) |
Jul 15, 2010 | 37.61 | 37.90 | 37.08 | 37.71 | 773,442 | +0.13(+0.34%) |
Jul 14, 2010 | 37.80 | 37.92 | 37.08 | 37.58 | 863,895 | -0.27(-0.72%) |
Jul 13, 2010 | 38.52 | 38.81 | 37.75 | 37.85 | 769,481 | -0.11(-0.29%) |
Jul 12, 2010 | 38.50 | 38.95 | 37.91 | 37.97 | 530,495 | -0.69(-1.77%) |
Jul 09, 2010 | 38.52 | 39.18 | 38.52 | 38.65 | 890,387 | +0.45(+1.17%) |
Jul 08, 2010 | 38.80 | 38.83 | 37.85 | 38.20 | 1,085,483 | -0.47(-1.20%) |
Jul 07, 2010 | 38.12 | 38.75 | 37.78 | 38.67 | 796,180 | +0.63(+1.67%) |
Jul 06, 2010 | 38.51 | 38.86 | 37.69 | 38.03 | 1,062,134 | -0.52(-1.34%) |
Jul 02, 2010 | 38.75 | 39.37 | 38.30 | 38.55 | 722,247 | -0.33(-0.85%) |
Jul 01, 2010 | 40.57 | 40.83 | 37.85 | 38.88 | 2,075,874 | -1.75(-4.31%) |
Jun 30, 2010 | 40.85 | 41.64 | 40.40 | 40.63 | 1,133,928 | -0.43(-1.05%) |
Jun 29, 2010 | 41.27 | 41.56 | 40.77 | 41.06 | 1,505,037 | -1.01(-2.41%) |
Jun 25, 2010 | 41.49 | 42.52 | 41.16 | 42.08 | 1,550,470 | +1.12(+2.72%) |
Jun 24, 2010 | 41.11 | 42.12 | 40.93 | 40.96 | 2,353,584 | -0.13(-0.31%) |
Jun 23, 2010 | 41.38 | 41.55 | 40.77 | 41.09 | 6,410,304 | -2.24(-5.17%) |
Jun 22, 2010 | 44.61 | 44.98 | 43.24 | 43.33 | 1,365,324 | -1.75(-3.88%) |
Jun 21, 2010 | 45.71 | 46.34 | 44.85 | 45.08 | 997,962 | -0.37(-0.82%) |
Jun 18, 2010 | 45.38 | 46.07 | 45.11 | 45.45 | 1,647,171 | +0.36(+0.81%) |
Jun 17, 2010 | 44.43 | 45.36 | 44.09 | 45.09 | 1,131,100 | +0.91(+2.07%) |
Jun 16, 2010 | 44.36 | 44.81 | 44.05 | 44.17 | 581,315 | -0.23(-0.51%) |
Jun 15, 2010 | 43.29 | 44.53 | 43.29 | 44.40 | 557,725 | +1.23(+2.84%) |
Jun 14, 2010 | 43.73 | 43.93 | 43.02 | 43.18 | 377,360 | -0.49(-1.12%) |
Jun 11, 2010 | 43.34 | 43.67 | 42.89 | 43.67 | 405,107 | +0.29(+0.66%) |
Jun 10, 2010 | 43.51 | 43.51 | 42.74 | 43.38 | 460,303 | +0.24(+0.55%) |
Jun 09, 2010 | 42.95 | 43.60 | 42.75 | 43.14 | 583,647 | +0.06(+0.14%) |
Jun 08, 2010 | 43.21 | 43.78 | 42.59 | 43.08 | 995,884 | +0.57(+1.33%) |
Jun 07, 2010 | 41.65 | 43.23 | 40.80 | 42.52 | 1,140,370 | +0.97(+2.34%) |
Jun 04, 2010 | 41.23 | 42.34 | 41.03 | 41.54 | 832,265 | -0.11(-0.26%) |
Jun 03, 2010 | 42.59 | 42.59 | 41.42 | 41.65 | 741,678 | -0.94(-2.20%) |
Jun 02, 2010 | 41.39 | 42.62 | 40.99 | 42.59 | 820,581 | +1.47(+3.58%) |