Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.00 | 42.00 | 40.20 | 40.20 | 40,651 | -1.00(-2.43%) |
Aug 30, 2010 | 41.20 | 42.20 | 40.80 | 41.20 | 24,200 | -0.40(-0.96%) |
Aug 27, 2010 | 41.20 | 41.60 | 40.00 | 41.60 | 18,967 | +1.20(+2.97%) |
Aug 26, 2010 | 41.00 | 41.80 | 39.80 | 40.40 | 22,402 | -0.60(-1.46%) |
Aug 25, 2010 | 40.00 | 41.00 | 38.80 | 41.00 | 34,629 | +0.60(+1.49%) |
Aug 24, 2010 | 41.20 | 41.60 | 40.40 | 40.40 | 21,853 | -1.00(-2.42%) |
Aug 23, 2010 | 42.40 | 42.40 | 41.40 | 41.40 | 19,877 | -0.80(-1.90%) |
Aug 20, 2010 | 42.40 | 42.80 | 42.20 | 42.20 | 24,249 | +0.00(+0.00%) |
Aug 19, 2010 | 43.80 | 43.80 | 42.00 | 42.20 | 45,682 | -1.40(-3.21%) |
Aug 18, 2010 | 44.20 | 44.20 | 43.40 | 43.60 | 19,668 | -0.60(-1.36%) |
Aug 17, 2010 | 43.40 | 44.40 | 43.20 | 44.20 | 28,092 | +1.00(+2.31%) |
Aug 16, 2010 | 43.00 | 43.20 | 42.00 | 43.20 | 18,779 | -0.20(-0.46%) |
Aug 13, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 21,537 | -0.40(-0.91%) |
Aug 12, 2010 | 44.20 | 45.20 | 43.40 | 43.80 | 30,149 | +0.40(+0.92%) |
Aug 11, 2010 | 44.00 | 44.20 | 43.00 | 43.40 | 42,020 | -1.00(-2.25%) |
Aug 10, 2010 | 44.60 | 45.20 | 44.00 | 44.40 | 21,316 | -0.60(-1.33%) |
Aug 09, 2010 | 44.80 | 45.00 | 44.20 | 45.00 | 15,929 | +0.60(+1.35%) |
Aug 06, 2010 | 45.20 | 45.40 | 44.20 | 44.40 | 20,419 | -1.20(-2.63%) |
Aug 05, 2010 | 45.00 | 46.40 | 45.00 | 45.60 | 26,530 | +0.20(+0.44%) |
Aug 04, 2010 | 45.20 | 45.80 | 45.00 | 45.40 | 41,531 | +0.40(+0.89%) |
Aug 03, 2010 | 45.80 | 46.20 | 44.80 | 45.00 | 31,107 | -1.20(-2.60%) |
Aug 02, 2010 | 45.80 | 46.60 | 44.40 | 46.20 | 41,706 | +1.60(+3.59%) |
Jul 30, 2010 | 44.40 | 45.00 | 44.20 | 44.60 | 54,055 | -0.60(-1.33%) |
Jul 29, 2010 | 45.60 | 47.40 | 44.00 | 45.20 | 33,354 | -0.40(-0.88%) |
Jul 28, 2010 | 46.40 | 48.40 | 44.80 | 45.60 | 35,106 | -1.00(-2.15%) |
Jul 27, 2010 | 46.20 | 48.00 | 46.20 | 46.60 | 71,994 | +1.80(+4.02%) |
Jul 26, 2010 | 44.40 | 45.60 | 43.80 | 44.80 | 79,624 | +0.80(+1.82%) |
Jul 23, 2010 | 42.60 | 45.00 | 42.60 | 44.00 | 62,403 | +0.40(+0.92%) |
Jul 22, 2010 | 43.60 | 44.00 | 43.00 | 43.60 | 47,695 | +0.20(+0.46%) |
Jul 21, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 26,723 | +0.40(+0.93%) |
Jul 20, 2010 | 43.20 | 43.60 | 42.60 | 43.00 | 28,667 | -0.80(-1.83%) |
Jul 19, 2010 | 43.40 | 43.90 | 43.20 | 43.80 | 51,115 | +0.20(+0.46%) |
Jul 16, 2010 | 43.80 | 43.80 | 43.20 | 43.60 | 45,270 | -0.40(-0.91%) |
Jul 15, 2010 | 44.40 | 44.60 | 43.00 | 44.00 | 40,054 | -0.40(-0.90%) |
Jul 14, 2010 | 44.20 | 44.60 | 43.60 | 44.40 | 43,794 | +0.20(+0.45%) |
Jul 13, 2010 | 44.40 | 44.80 | 43.60 | 44.20 | 67,476 | +0.60(+1.38%) |
Jul 12, 2010 | 44.60 | 45.00 | 43.20 | 43.60 | 47,098 | -1.40(-3.11%) |
Jul 09, 2010 | 44.20 | 45.20 | 44.00 | 45.00 | 42,160 | +0.60(+1.35%) |
Jul 08, 2010 | 45.20 | 46.20 | 43.80 | 44.40 | 43,738 | -0.40(-0.89%) |
Jul 07, 2010 | 42.80 | 44.80 | 42.60 | 44.80 | 29,981 | +2.00(+4.67%) |
Jul 06, 2010 | 43.00 | 44.80 | 42.60 | 42.80 | 25,637 | +0.20(+0.47%) |
Jul 02, 2010 | 42.60 | 43.10 | 41.40 | 42.60 | 25,557 | +0.40(+0.95%) |
Jul 01, 2010 | 43.40 | 43.40 | 41.20 | 42.20 | 36,671 | -1.20(-2.76%) |
Jun 30, 2010 | 44.00 | 45.00 | 43.40 | 43.40 | 22,122 | -0.40(-0.91%) |
Jun 29, 2010 | 45.00 | 45.00 | 43.40 | 43.80 | 41,499 | -1.20(-2.67%) |
Jun 25, 2010 | 44.80 | 45.60 | 44.10 | 45.00 | 87,183 | +0.60(+1.35%) |
Jun 24, 2010 | 44.20 | 45.60 | 44.20 | 44.40 | 21,881 | -0.20(-0.45%) |
Jun 23, 2010 | 44.00 | 45.00 | 43.40 | 44.60 | 34,757 | +0.40(+0.90%) |
Jun 22, 2010 | 45.60 | 45.80 | 44.20 | 44.20 | 16,678 | -1.40(-3.07%) |
Jun 21, 2010 | 46.20 | 46.40 | 44.20 | 45.60 | 45,164 | +0.00(+0.00%) |
Jun 18, 2010 | 46.20 | 46.20 | 45.20 | 45.60 | 27,697 | -0.20(-0.44%) |
Jun 17, 2010 | 46.00 | 46.00 | 44.60 | 45.80 | 16,876 | +0.00(+0.00%) |
Jun 16, 2010 | 45.80 | 46.20 | 45.00 | 45.80 | 17,259 | -0.20(-0.43%) |
Jun 15, 2010 | 46.40 | 46.65 | 45.20 | 46.00 | 37,900 | -0.40(-0.86%) |
Jun 14, 2010 | 46.60 | 47.20 | 45.60 | 46.40 | 34,539 | +0.40(+0.87%) |
Jun 11, 2010 | 44.00 | 46.00 | 43.80 | 46.00 | 22,374 | +1.00(+2.22%) |
Jun 10, 2010 | 45.00 | 45.80 | 44.00 | 45.00 | 35,335 | +1.40(+3.21%) |
Jun 09, 2010 | 44.40 | 45.00 | 43.20 | 43.60 | 25,062 | -0.20(-0.46%) |
Jun 08, 2010 | 44.40 | 44.80 | 42.60 | 43.80 | 46,894 | -0.60(-1.35%) |
Jun 07, 2010 | 45.00 | 45.60 | 44.20 | 44.40 | 37,206 | -0.40(-0.89%) |
Jun 04, 2010 | 46.00 | 46.90 | 44.40 | 44.80 | 97,307 | -2.40(-5.08%) |
Jun 03, 2010 | 48.80 | 49.40 | 46.80 | 47.20 | 57,327 | -1.40(-2.88%) |
Jun 02, 2010 | 45.40 | 48.60 | 45.40 | 48.60 | 30,616 | +3.20(+7.05%) |