Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.94 | 41.94 | 41.42 | 41.52 | 5,938 | +0.02(+0.04%) |
Sep 29, 2010 | 41.18 | 41.57 | 41.18 | 41.50 | 5,201 | +0.05(+0.11%) |
Sep 28, 2010 | 41.59 | 41.60 | 41.34 | 41.46 | 5,929 | -0.18(-0.43%) |
Sep 27, 2010 | 41.52 | 41.95 | 41.12 | 41.64 | 16,457 | +0.12(+0.28%) |
Sep 24, 2010 | 41.20 | 41.61 | 41.10 | 41.52 | 13,066 | +0.68(+1.67%) |
Sep 23, 2010 | 40.61 | 40.88 | 40.61 | 40.84 | 9,228 | +0.20(+0.50%) |
Sep 22, 2010 | 40.84 | 41.00 | 40.63 | 40.63 | 44,611 | -0.20(-0.48%) |
Sep 21, 2010 | 41.30 | 41.32 | 40.83 | 40.83 | 17,466 | -0.36(-0.87%) |
Sep 20, 2010 | 40.45 | 41.35 | 40.45 | 41.19 | 19,313 | +1.06(+2.63%) |
Sep 17, 2010 | 40.28 | 40.39 | 39.95 | 40.13 | 5,898 | +0.01(+0.02%) |
Sep 15, 2010 | 39.99 | 40.24 | 39.99 | 40.12 | 12,829 | +0.46(+1.16%) |
Sep 14, 2010 | 40.20 | 40.20 | 39.42 | 39.66 | 29,009 | -0.50(-1.25%) |
Sep 13, 2010 | 40.19 | 40.44 | 39.74 | 40.16 | 19,179 | +0.03(+0.08%) |
Sep 10, 2010 | 39.83 | 40.39 | 39.78 | 40.13 | 13,221 | +0.23(+0.57%) |
Sep 09, 2010 | 40.12 | 40.12 | 39.73 | 39.91 | 6,349 | +0.02(+0.06%) |
Sep 08, 2010 | 39.58 | 40.05 | 39.58 | 39.88 | 5,614 | +0.44(+1.11%) |
Sep 07, 2010 | 40.21 | 40.26 | 39.40 | 39.44 | 6,182 | -0.72(-1.79%) |
Sep 03, 2010 | 39.88 | 40.46 | 39.78 | 40.16 | 3,426 | +0.53(+1.34%) |
Sep 02, 2010 | 39.52 | 39.85 | 39.52 | 39.63 | 12,297 | +0.03(+0.08%) |
Sep 01, 2010 | 39.22 | 39.62 | 38.85 | 39.60 | 23,232 | +0.96(+2.49%) |
Aug 31, 2010 | 38.97 | 38.97 | 38.52 | 38.64 | 13,393 | -0.66(-1.67%) |
Aug 30, 2010 | 39.48 | 39.54 | 39.16 | 39.29 | 11,105 | -0.13(-0.32%) |
Aug 27, 2010 | 38.83 | 39.47 | 38.65 | 39.42 | 18,875 | +0.63(+1.63%) |
Aug 26, 2010 | 38.89 | 38.89 | 38.51 | 38.79 | 14,735 | -0.13(-0.34%) |
Aug 25, 2010 | 38.63 | 39.34 | 38.36 | 38.92 | 17,706 | -0.10(-0.26%) |
Aug 24, 2010 | 39.29 | 39.29 | 38.52 | 39.02 | 16,006 | -0.42(-1.06%) |
Aug 23, 2010 | 40.00 | 40.10 | 39.26 | 39.44 | 12,379 | -0.58(-1.44%) |
Aug 20, 2010 | 39.89 | 40.11 | 39.69 | 40.01 | 13,889 | +0.07(+0.18%) |
Aug 19, 2010 | 40.42 | 40.46 | 39.90 | 39.94 | 24,267 | -0.40(-1.00%) |
Aug 18, 2010 | 40.12 | 40.42 | 39.90 | 40.35 | 15,835 | +0.03(+0.08%) |
Aug 17, 2010 | 39.57 | 40.42 | 39.52 | 40.32 | 44,956 | -0.72(-1.74%) |
Aug 16, 2010 | 40.89 | 42.07 | 40.83 | 41.03 | 61,325 | +0.54(+1.32%) |
Aug 13, 2010 | 40.22 | 41.19 | 40.22 | 40.50 | 13,941 | +0.09(+0.21%) |
Aug 12, 2010 | 40.68 | 41.01 | 40.33 | 40.41 | 11,198 | -0.37(-0.90%) |
Aug 11, 2010 | 41.44 | 41.44 | 40.48 | 40.78 | 30,681 | -1.51(-3.57%) |
Aug 10, 2010 | 42.44 | 42.57 | 41.67 | 42.28 | 17,557 | -0.52(-1.22%) |
Aug 09, 2010 | 42.97 | 43.02 | 42.75 | 42.80 | 17,625 | -0.19(-0.43%) |
Aug 06, 2010 | 42.77 | 43.04 | 42.65 | 42.99 | 16,946 | +0.05(+0.13%) |
Aug 05, 2010 | 43.33 | 43.33 | 42.91 | 42.94 | 14,188 | +0.02(+0.05%) |
Aug 04, 2010 | 42.95 | 43.13 | 42.76 | 42.91 | 19,935 | +0.71(+1.68%) |
Aug 03, 2010 | 42.27 | 42.36 | 42.02 | 42.21 | 18,787 | -0.64(-1.49%) |
Aug 02, 2010 | 43.12 | 43.12 | 42.02 | 42.84 | 34,051 | +0.09(+0.20%) |
Jul 30, 2010 | 42.38 | 42.85 | 42.38 | 42.76 | 54,605 | +0.16(+0.36%) |
Jul 29, 2010 | 43.87 | 43.87 | 42.39 | 42.60 | 64,743 | +1.03(+2.49%) |
Jul 28, 2010 | 41.86 | 42.31 | 41.57 | 41.57 | 67,623 | -0.01(-0.02%) |
Jul 27, 2010 | 41.47 | 41.98 | 41.41 | 41.58 | 19,990 | +0.82(+2.00%) |
Jul 26, 2010 | 40.17 | 40.88 | 40.17 | 40.76 | 15,362 | +0.49(+1.22%) |
Jul 23, 2010 | 39.54 | 40.39 | 39.54 | 40.27 | 15,181 | +0.40(+0.99%) |
Jul 22, 2010 | 39.23 | 40.02 | 39.23 | 39.87 | 12,564 | +1.18(+3.05%) |
Jul 21, 2010 | 39.24 | 39.32 | 38.61 | 38.69 | 27,295 | -0.15(-0.38%) |
Jul 20, 2010 | 38.61 | 38.98 | 38.46 | 38.84 | 43,178 | -0.16(-0.42%) |
Jul 19, 2010 | 38.79 | 39.17 | 38.35 | 39.00 | 19,985 | +0.31(+0.80%) |
Jul 16, 2010 | 39.67 | 39.67 | 38.69 | 38.69 | 16,089 | -0.85(-2.14%) |
Jul 15, 2010 | 39.39 | 39.71 | 39.16 | 39.54 | 11,724 | +0.08(+0.20%) |
Jul 14, 2010 | 39.19 | 39.72 | 39.19 | 39.46 | 22,723 | -0.61(-1.53%) |
Jul 13, 2010 | 39.79 | 40.19 | 39.61 | 40.08 | 23,737 | +0.74(+1.88%) |
Jul 12, 2010 | 39.25 | 39.41 | 39.14 | 39.34 | 16,911 | +0.23(+0.58%) |
Jul 09, 2010 | 39.07 | 39.42 | 38.45 | 39.11 | 27,724 | -0.31(-0.79%) |
Jul 08, 2010 | 38.68 | 39.58 | 38.68 | 39.42 | 25,906 | +0.83(+2.16%) |
Jul 07, 2010 | 38.09 | 38.67 | 38.09 | 38.59 | 12,004 | +0.28(+0.73%) |
Jul 06, 2010 | 39.13 | 39.17 | 38.31 | 38.31 | 15,532 | -0.62(-1.60%) |
Jul 02, 2010 | 38.86 | 39.17 | 38.72 | 38.93 | 13,970 | +0.06(+0.16%) |