Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.26 | 40.68 | 39.93 | 40.25 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,671 | -0.57(-1.41%) |
Aug 27, 2010 | 40.20 | 40.27 | 39.25 | 40.20 | 404,815 | +0.59(+1.49%) |
Aug 26, 2010 | 39.75 | 40.24 | 39.54 | 39.62 | 665,856 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.53 | 769,340 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.96 | 39.24 | 39.62 | 341,332 | -0.33(-0.81%) |
Aug 23, 2010 | 39.89 | 40.49 | 39.84 | 39.95 | 474,510 | -0.12(-0.29%) |
Aug 20, 2010 | 40.21 | 40.28 | 39.86 | 40.06 | 729,597 | -0.44(-1.09%) |
Aug 19, 2010 | 41.32 | 41.36 | 40.32 | 40.51 | 620,395 | -1.01(-2.43%) |
Aug 18, 2010 | 41.46 | 41.92 | 41.29 | 41.51 | 426,749 | -0.07(-0.17%) |
Aug 17, 2010 | 41.55 | 41.85 | 41.29 | 41.58 | 499,691 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.61 | 41.03 | 41.47 | 471,817 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,764 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.39 | 40.65 | 41.11 | 943,168 | +1.70(+4.33%) |
Aug 11, 2010 | 39.44 | 39.55 | 39.00 | 39.41 | 961,681 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.79 | 39.84 | 40.48 | 602,194 | -0.32(-0.78%) |
Aug 09, 2010 | 40.66 | 41.07 | 40.57 | 40.79 | 706,571 | +0.06(+0.15%) |
Aug 06, 2010 | 40.73 | 41.13 | 40.36 | 40.73 | 1,012,529 | -1.01(-2.41%) |
Aug 05, 2010 | 42.31 | 42.38 | 41.51 | 41.74 | 766,577 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.01 | 42.41 | 42.78 | 768,769 | +0.28(+0.66%) |
Aug 03, 2010 | 42.34 | 42.79 | 42.03 | 42.50 | 387,611 | +0.22(+0.51%) |
Aug 02, 2010 | 41.80 | 42.47 | 41.75 | 42.28 | 410,574 | +1.16(+2.83%) |
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,262 | -0.25(-0.60%) |
Jul 29, 2010 | 41.97 | 42.20 | 41.07 | 41.37 | 421,290 | -0.28(-0.67%) |
Jul 28, 2010 | 41.92 | 42.06 | 41.63 | 41.65 | 385,835 | -0.74(-1.75%) |
Jul 27, 2010 | 42.51 | 42.82 | 42.21 | 42.39 | 588,341 | -0.28(-0.65%) |
Jul 26, 2010 | 42.18 | 42.81 | 42.03 | 42.67 | 547,239 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,268 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.48 | 42.15 | 696,480 | +1.12(+2.74%) |
Jul 21, 2010 | 41.59 | 41.87 | 40.86 | 41.03 | 584,256 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.89 | 39.75 | 40.68 | 502,419 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.94 | 41.14 | 298,590 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.01 | 40.79 | 40.96 | 715,795 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.13 | 41.55 | 42.12 | 650,761 | +0.43(+1.02%) |
Jul 14, 2010 | 41.39 | 41.81 | 41.25 | 41.69 | 1,142,293 | +0.10(+0.24%) |
Jul 13, 2010 | 41.32 | 41.85 | 41.23 | 41.59 | 868,986 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.28 | 40.50 | 502,733 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.08 | 40.67 | 602,727 | +0.29(+0.73%) |
Jul 08, 2010 | 40.27 | 40.44 | 39.93 | 40.37 | 582,932 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.89 | 39.78 | 625,910 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.52 | 38.72 | 39.04 | 518,775 | +1.18(+3.11%) |
Jul 02, 2010 | 37.86 | 38.41 | 37.61 | 37.86 | 687,482 | -0.27(-0.71%) |
Jul 01, 2010 | 37.77 | 38.30 | 37.53 | 38.13 | 1,100,846 | +0.93(+2.50%) |
Jun 30, 2010 | 37.39 | 37.89 | 36.93 | 37.20 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.93 | 37.24 | 37.37 | 610,826 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.18 | 38.43 | 551,959 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.38 | 38.69 | 721,864 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.09 | 38.46 | 38.89 | 768,460 | -0.09(-0.24%) |
Jun 22, 2010 | 39.52 | 40.19 | 38.88 | 38.98 | 791,928 | -0.55(-1.39%) |
Jun 21, 2010 | 40.17 | 40.22 | 39.37 | 39.53 | 415,814 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,098 | -0.52(-1.29%) |
Jun 17, 2010 | 40.14 | 40.27 | 39.73 | 40.24 | 460,893 | +0.34(+0.85%) |
Jun 16, 2010 | 39.51 | 40.07 | 39.42 | 39.89 | 528,365 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.03 | 40.10 | 1,714,459 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.29 | 38.42 | 828,659 | +0.79(+2.10%) |
Jun 11, 2010 | 37.59 | 38.03 | 37.42 | 37.63 | 674,445 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.07 | 710,459 | +1.12(+3.02%) |
Jun 09, 2010 | 37.17 | 37.58 | 36.72 | 36.96 | 1,187,828 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.89 | 35.90 | 36.83 | 998,128 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.14 | 36.29 | 1,168,593 | +0.29(+0.80%) |
Jun 04, 2010 | 36.00 | 36.77 | 35.79 | 36.00 | 1,175,823 | -1.70(-4.50%) |
Jun 03, 2010 | 38.17 | 38.20 | 37.37 | 37.70 | 830,349 | -0.32(-0.84%) |
Jun 02, 2010 | 37.10 | 38.02 | 36.96 | 38.02 | 612,487 | +1.19(+3.22%) |