Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.67 | 40.10 | 39.32 | 39.56 | 50,663 | -0.08(-0.19%) |
Aug 30, 2010 | 40.01 | 40.95 | 39.52 | 39.64 | 89,433 | -0.55(-1.38%) |
Aug 27, 2010 | 39.88 | 40.36 | 39.17 | 40.19 | 34,999 | +0.74(+1.87%) |
Aug 26, 2010 | 39.45 | 39.84 | 39.06 | 39.45 | 32,008 | +0.07(+0.17%) |
Aug 25, 2010 | 37.81 | 39.81 | 37.57 | 39.39 | 62,010 | +1.29(+3.39%) |
Aug 24, 2010 | 38.25 | 38.59 | 37.51 | 38.10 | 33,151 | -0.61(-1.58%) |
Aug 23, 2010 | 38.92 | 39.94 | 38.56 | 38.71 | 25,453 | +0.00(+0.00%) |
Aug 20, 2010 | 38.86 | 39.49 | 38.27 | 38.71 | 33,423 | -0.45(-1.15%) |
Aug 19, 2010 | 40.33 | 40.59 | 39.06 | 39.16 | 43,844 | -1.34(-3.31%) |
Aug 18, 2010 | 40.20 | 41.03 | 39.99 | 40.50 | 30,389 | +0.30(+0.74%) |
Aug 17, 2010 | 39.97 | 40.58 | 39.88 | 40.20 | 48,865 | +0.71(+1.79%) |
Aug 16, 2010 | 38.73 | 39.96 | 38.33 | 39.49 | 32,552 | +0.43(+1.10%) |
Aug 13, 2010 | 39.38 | 39.69 | 38.71 | 39.06 | 44,292 | -0.55(-1.38%) |
Aug 12, 2010 | 39.68 | 40.13 | 39.44 | 39.61 | 52,324 | -0.35(-0.89%) |
Aug 11, 2010 | 40.74 | 41.18 | 39.68 | 39.96 | 75,164 | -1.47(-3.56%) |
Aug 10, 2010 | 41.71 | 42.35 | 40.85 | 41.44 | 45,339 | -0.78(-1.86%) |
Aug 09, 2010 | 42.21 | 42.42 | 41.84 | 42.22 | 38,361 | +0.38(+0.91%) |
Aug 06, 2010 | 41.96 | 42.69 | 41.21 | 41.84 | 70,147 | -0.70(-1.64%) |
Aug 05, 2010 | 42.76 | 43.15 | 42.54 | 42.54 | 16,006 | -0.58(-1.35%) |
Aug 04, 2010 | 43.11 | 43.86 | 42.85 | 43.12 | 36,427 | +0.10(+0.22%) |
Aug 03, 2010 | 44.03 | 44.23 | 42.80 | 43.02 | 36,191 | -1.22(-2.75%) |
Aug 02, 2010 | 44.18 | 44.66 | 43.86 | 44.24 | 40,707 | +0.74(+1.69%) |
Jul 30, 2010 | 42.61 | 43.87 | 42.32 | 43.50 | 43,355 | +0.24(+0.55%) |
Jul 29, 2010 | 43.41 | 43.99 | 42.52 | 43.26 | 60,138 | +0.31(+0.71%) |
Jul 28, 2010 | 44.26 | 44.70 | 42.92 | 42.96 | 95,399 | -1.52(-3.42%) |
Jul 27, 2010 | 44.97 | 45.28 | 44.01 | 44.48 | 36,980 | -0.04(-0.09%) |
Jul 26, 2010 | 44.45 | 44.98 | 43.99 | 44.52 | 72,181 | +0.32(+0.71%) |
Jul 23, 2010 | 42.99 | 44.55 | 41.96 | 44.20 | 51,929 | +0.96(+2.21%) |
Jul 22, 2010 | 42.62 | 43.64 | 42.62 | 43.24 | 67,113 | +1.21(+2.89%) |
Jul 21, 2010 | 42.98 | 42.98 | 41.75 | 42.03 | 42,441 | -0.58(-1.37%) |
Jul 20, 2010 | 42.59 | 42.82 | 42.01 | 42.61 | 65,979 | -0.53(-1.22%) |
Jul 19, 2010 | 43.49 | 43.52 | 42.40 | 43.14 | 30,090 | -0.36(-0.84%) |
Jul 16, 2010 | 44.21 | 44.48 | 43.11 | 43.50 | 56,104 | -1.02(-2.30%) |
Jul 15, 2010 | 44.52 | 44.71 | 43.96 | 44.53 | 53,281 | +0.06(+0.13%) |
Jul 14, 2010 | 44.08 | 44.49 | 43.99 | 44.47 | 48,716 | +0.11(+0.26%) |
Jul 13, 2010 | 43.77 | 44.53 | 42.75 | 44.35 | 45,253 | +1.22(+2.84%) |
Jul 12, 2010 | 43.85 | 43.87 | 43.11 | 43.13 | 31,083 | -0.78(-1.79%) |
Jul 09, 2010 | 43.54 | 43.97 | 43.48 | 43.91 | 32,489 | +0.43(+0.99%) |
Jul 08, 2010 | 43.39 | 43.61 | 42.96 | 43.48 | 48,422 | +0.49(+1.14%) |
Jul 07, 2010 | 42.21 | 43.17 | 41.64 | 42.99 | 56,774 | +1.04(+2.49%) |
Jul 06, 2010 | 43.47 | 43.81 | 41.81 | 41.95 | 51,386 | -1.16(-2.69%) |
Jul 02, 2010 | 43.43 | 43.80 | 41.91 | 43.11 | 36,596 | -0.01(-0.02%) |
Jul 01, 2010 | 43.76 | 43.80 | 41.97 | 43.12 | 35,904 | -0.42(-0.97%) |
Jun 30, 2010 | 44.35 | 44.56 | 43.45 | 43.54 | 37,524 | -0.68(-1.54%) |
Jun 29, 2010 | 44.02 | 44.63 | 43.99 | 44.22 | 60,252 | -0.41(-0.92%) |
Jun 25, 2010 | 44.00 | 44.64 | 43.73 | 44.63 | 108,727 | +0.62(+1.41%) |
Jun 24, 2010 | 43.81 | 44.13 | 43.72 | 44.01 | 65,644 | -0.10(-0.22%) |
Jun 23, 2010 | 44.01 | 44.40 | 43.73 | 44.10 | 37,324 | +0.09(+0.20%) |
Jun 22, 2010 | 45.64 | 45.79 | 43.93 | 44.02 | 43,262 | -1.41(-3.10%) |
Jun 21, 2010 | 45.92 | 46.25 | 44.86 | 45.42 | 36,572 | +0.16(+0.36%) |
Jun 18, 2010 | 45.36 | 45.54 | 44.90 | 45.26 | 143,747 | +0.20(+0.45%) |
Jun 17, 2010 | 44.86 | 45.11 | 44.23 | 45.06 | 48,426 | +0.49(+1.09%) |
Jun 16, 2010 | 44.35 | 44.99 | 43.96 | 44.57 | 81,407 | -0.21(-0.47%) |
Jun 15, 2010 | 45.40 | 45.64 | 44.71 | 44.78 | 147,445 | -0.57(-1.26%) |
Jun 14, 2010 | 45.15 | 45.82 | 44.86 | 45.36 | 51,212 | +0.66(+1.47%) |
Jun 11, 2010 | 43.03 | 45.42 | 43.03 | 44.70 | 86,560 | +1.40(+3.24%) |
Jun 10, 2010 | 42.55 | 43.61 | 41.46 | 43.29 | 141,364 | +1.38(+3.30%) |
Jun 09, 2010 | 42.34 | 42.54 | 41.14 | 41.91 | 70,453 | +0.04(+0.09%) |
Jun 08, 2010 | 40.31 | 41.98 | 40.02 | 41.87 | 87,555 | +1.58(+3.93%) |
Jun 07, 2010 | 40.34 | 40.93 | 39.50 | 40.29 | 67,773 | +0.17(+0.43%) |
Jun 04, 2010 | 40.96 | 41.87 | 38.86 | 40.12 | 107,232 | -1.87(-4.46%) |
Jun 03, 2010 | 41.80 | 42.13 | 41.29 | 41.99 | 34,091 | +0.44(+1.06%) |
Jun 02, 2010 | 40.29 | 41.61 | 39.66 | 41.55 | 70,517 | +1.44(+3.59%) |