Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.80 | 38.00 | 37.55 | 37.82 | 174,479 | +0.43(+1.15%) |
Sep 29, 2010 | 37.39 | 37.62 | 37.22 | 37.39 | 91,533 | -0.04(-0.11%) |
Sep 28, 2010 | 37.30 | 37.43 | 36.89 | 37.43 | 122,871 | +0.33(+0.89%) |
Sep 27, 2010 | 37.64 | 37.66 | 37.10 | 37.10 | 186,051 | -0.44(-1.17%) |
Sep 24, 2010 | 37.16 | 37.54 | 37.13 | 37.54 | 113,587 | +0.93(+2.54%) |
Sep 23, 2010 | 36.75 | 37.18 | 36.49 | 36.61 | 137,170 | -0.21(-0.57%) |
Sep 22, 2010 | 37.32 | 37.77 | 36.82 | 36.82 | 102,327 | -0.65(-1.73%) |
Sep 21, 2010 | 37.48 | 37.73 | 37.14 | 37.47 | 181,560 | +0.02(+0.05%) |
Sep 20, 2010 | 38.01 | 38.01 | 37.43 | 37.45 | 234,903 | -0.50(-1.32%) |
Sep 17, 2010 | 37.95 | 38.25 | 37.48 | 37.95 | 151,551 | -0.39(-1.02%) |
Sep 15, 2010 | 37.88 | 38.41 | 37.58 | 38.34 | 136,576 | +0.41(+1.08%) |
Sep 14, 2010 | 38.05 | 38.32 | 37.76 | 37.93 | 144,814 | -0.21(-0.55%) |
Sep 13, 2010 | 38.49 | 38.66 | 37.98 | 38.14 | 135,976 | +0.12(+0.32%) |
Sep 10, 2010 | 37.54 | 38.18 | 37.35 | 38.02 | 144,587 | +0.61(+1.63%) |
Sep 09, 2010 | 37.87 | 37.94 | 37.19 | 37.41 | 135,130 | -0.07(-0.19%) |
Sep 08, 2010 | 37.67 | 37.96 | 37.35 | 37.48 | 124,241 | +0.15(+0.40%) |
Sep 07, 2010 | 37.67 | 37.84 | 37.27 | 37.33 | 97,020 | -0.68(-1.79%) |
Sep 03, 2010 | 38.05 | 38.45 | 37.62 | 38.01 | 150,218 | +0.39(+1.04%) |
Sep 02, 2010 | 37.64 | 37.79 | 37.41 | 37.62 | 167,750 | -0.06(-0.16%) |
Sep 01, 2010 | 37.37 | 38.20 | 37.37 | 37.68 | 161,733 | +0.95(+2.59%) |
Aug 31, 2010 | 36.73 | 37.14 | 36.40 | 36.73 | 200 | -0.35(-0.94%) |
Aug 30, 2010 | 37.33 | 37.62 | 37.01 | 37.08 | 154,227 | -0.17(-0.46%) |
Aug 27, 2010 | 37.25 | 37.25 | 35.75 | 37.25 | 173,574 | +1.09(+3.01%) |
Aug 26, 2010 | 36.61 | 36.76 | 35.93 | 36.16 | 121,035 | +0.00(+0.00%) |
Aug 25, 2010 | 36.06 | 36.28 | 35.65 | 36.16 | 159,501 | -0.15(-0.41%) |
Aug 24, 2010 | 36.44 | 36.80 | 36.18 | 36.31 | 117,186 | -0.58(-1.57%) |
Aug 23, 2010 | 37.14 | 37.37 | 36.89 | 36.89 | 91,450 | -0.09(-0.24%) |
Aug 20, 2010 | 37.06 | 37.18 | 36.68 | 36.98 | 98,095 | -0.39(-1.04%) |
Aug 19, 2010 | 38.05 | 38.16 | 37.16 | 37.37 | 157,242 | -0.85(-2.22%) |
Aug 18, 2010 | 38.37 | 38.50 | 38.15 | 38.22 | 168,036 | -0.17(-0.44%) |
Aug 17, 2010 | 38.06 | 38.43 | 37.95 | 38.39 | 86,836 | +0.71(+1.88%) |
Aug 16, 2010 | 36.50 | 37.91 | 36.50 | 37.68 | 110,648 | +0.10(+0.27%) |
Aug 13, 2010 | 37.58 | 38.00 | 37.29 | 37.58 | 150,367 | +0.10(+0.27%) |
Aug 12, 2010 | 37.24 | 37.57 | 36.92 | 37.48 | 92,413 | -0.14(-0.37%) |
Aug 11, 2010 | 38.33 | 38.33 | 37.20 | 37.62 | 162,568 | -1.11(-2.87%) |
Aug 10, 2010 | 38.58 | 38.93 | 38.33 | 38.73 | 96,578 | -0.31(-0.79%) |
Aug 09, 2010 | 39.10 | 39.28 | 38.85 | 39.04 | 82,955 | -0.02(-0.05%) |
Aug 06, 2010 | 39.06 | 39.40 | 38.73 | 39.06 | 173,496 | -0.63(-1.59%) |
Aug 05, 2010 | 40.07 | 40.29 | 39.52 | 39.69 | 102,210 | -0.58(-1.44%) |
Aug 04, 2010 | 40.00 | 40.39 | 39.88 | 40.27 | 148,090 | +0.36(+0.90%) |
Aug 03, 2010 | 39.89 | 40.21 | 39.71 | 39.91 | 112,380 | -0.14(-0.35%) |
Aug 02, 2010 | 40.21 | 40.21 | 39.36 | 40.05 | 94,620 | +1.09(+2.80%) |
Jul 30, 2010 | 38.96 | 39.31 | 38.33 | 38.96 | 190,853 | +0.21(+0.54%) |
Jul 29, 2010 | 39.89 | 39.89 | 38.51 | 38.75 | 191,521 | -0.26(-0.67%) |
Jul 28, 2010 | 39.51 | 39.64 | 38.96 | 39.01 | 108,319 | -0.44(-1.12%) |
Jul 27, 2010 | 40.34 | 40.41 | 39.31 | 39.45 | 131,382 | -0.48(-1.20%) |
Jul 26, 2010 | 39.53 | 40.06 | 39.16 | 39.93 | 102,982 | +0.53(+1.35%) |
Jul 23, 2010 | 39.04 | 39.42 | 38.74 | 39.40 | 142,231 | +0.19(+0.48%) |
Jul 22, 2010 | 38.57 | 39.28 | 38.51 | 39.21 | 142,602 | +1.18(+3.10%) |
Jul 21, 2010 | 38.97 | 38.97 | 37.52 | 38.03 | 172,541 | -0.49(-1.27%) |
Jul 20, 2010 | 37.51 | 38.52 | 37.47 | 38.52 | 124,120 | +0.63(+1.66%) |
Jul 19, 2010 | 37.93 | 38.04 | 37.42 | 37.89 | 186,763 | +0.18(+0.48%) |
Jul 16, 2010 | 37.71 | 38.50 | 37.57 | 37.71 | 195,572 | -1.17(-3.01%) |
Jul 15, 2010 | 38.49 | 38.88 | 37.88 | 38.88 | 158,444 | +0.56(+1.46%) |
Jul 14, 2010 | 38.44 | 38.66 | 38.18 | 38.32 | 184,085 | -0.32(-0.83%) |
Jul 13, 2010 | 38.26 | 39.12 | 38.26 | 38.64 | 221,518 | +0.83(+2.20%) |
Jul 12, 2010 | 37.36 | 37.93 | 37.33 | 37.81 | 128,017 | +0.29(+0.77%) |
Jul 09, 2010 | 37.52 | 37.73 | 37.17 | 37.52 | 97,124 | +0.28(+0.75%) |
Jul 08, 2010 | 37.42 | 37.70 | 36.90 | 37.24 | 232,978 | -0.04(-0.11%) |
Jul 07, 2010 | 36.59 | 37.28 | 36.46 | 37.28 | 165,299 | +0.81(+2.22%) |
Jul 06, 2010 | 36.78 | 37.28 | 36.10 | 36.47 | 311,738 | -0.13(-0.36%) |
Jul 02, 2010 | 36.60 | 37.17 | 36.27 | 36.60 | 317,434 | -0.40(-1.08%) |