Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.79 | 40.15 | 39.69 | 39.85 | 22,061 | -0.12(-0.30%) |
Oct 28, 2010 | 39.61 | 40.12 | 39.39 | 39.97 | 34,638 | +0.70(+1.79%) |
Oct 27, 2010 | 39.51 | 39.65 | 39.04 | 39.27 | 47,801 | -0.51(-1.27%) |
Oct 25, 2010 | 39.42 | 39.95 | 39.42 | 39.77 | 74,606 | +0.52(+1.33%) |
Oct 22, 2010 | 38.98 | 39.33 | 38.91 | 39.25 | 114,014 | +0.34(+0.88%) |
Oct 21, 2010 | 39.33 | 39.55 | 38.61 | 38.91 | 68,101 | -0.36(-0.92%) |
Oct 20, 2010 | 39.19 | 39.54 | 39.10 | 39.27 | 79,814 | +0.24(+0.62%) |
Oct 19, 2010 | 39.21 | 39.45 | 38.88 | 39.03 | 45,405 | -0.62(-1.56%) |
Oct 18, 2010 | 39.69 | 39.75 | 39.50 | 39.64 | 29,398 | -0.07(-0.17%) |
Oct 15, 2010 | 39.92 | 40.05 | 39.52 | 39.71 | 40,352 | -0.17(-0.43%) |
Oct 14, 2010 | 39.91 | 40.08 | 39.65 | 39.88 | 39,820 | -0.22(-0.56%) |
Oct 13, 2010 | 39.76 | 40.24 | 39.57 | 40.11 | 25,823 | +0.54(+1.37%) |
Oct 12, 2010 | 39.54 | 39.74 | 39.12 | 39.57 | 49,006 | -0.02(-0.04%) |
Oct 11, 2010 | 39.82 | 40.24 | 39.44 | 39.58 | 70,340 | -0.31(-0.77%) |
Oct 08, 2010 | 39.89 | 40.12 | 39.63 | 39.89 | 47,992 | -0.08(-0.19%) |
Oct 07, 2010 | 40.35 | 40.67 | 39.81 | 39.97 | 50,482 | -0.27(-0.68%) |
Oct 06, 2010 | 39.87 | 40.32 | 39.69 | 40.24 | 89,683 | +0.45(+1.12%) |
Oct 05, 2010 | 39.63 | 40.00 | 39.45 | 39.80 | 46,352 | +0.48(+1.22%) |
Oct 04, 2010 | 39.58 | 39.86 | 38.99 | 39.32 | 44,389 | -0.23(-0.59%) |
Oct 01, 2010 | 39.55 | 39.87 | 39.33 | 39.55 | 42,753 | +0.12(+0.31%) |
Sep 30, 2010 | 39.43 | 40.12 | 39.39 | 39.43 | 816 | -0.12(-0.31%) |
Sep 29, 2010 | 39.60 | 39.69 | 39.34 | 39.55 | 28,776 | -0.10(-0.26%) |
Sep 28, 2010 | 39.24 | 39.76 | 38.83 | 39.65 | 54,009 | +0.43(+1.09%) |
Sep 27, 2010 | 39.31 | 39.41 | 39.05 | 39.22 | 48,270 | -0.02(-0.04%) |
Sep 24, 2010 | 38.72 | 39.26 | 38.70 | 39.24 | 43,899 | +1.00(+2.62%) |
Sep 23, 2010 | 38.01 | 38.61 | 37.87 | 38.24 | 134,030 | -0.19(-0.49%) |
Sep 22, 2010 | 39.01 | 39.21 | 38.31 | 38.43 | 75,847 | -0.63(-1.60%) |
Sep 21, 2010 | 39.18 | 39.33 | 38.85 | 39.05 | 44,719 | -0.11(-0.28%) |
Sep 20, 2010 | 38.64 | 39.23 | 38.64 | 39.16 | 76,283 | +0.39(+1.02%) |
Sep 17, 2010 | 38.77 | 38.77 | 37.97 | 38.77 | 120,714 | +0.15(+0.38%) |
Sep 15, 2010 | 38.63 | 38.73 | 38.22 | 38.62 | 42,937 | +0.00(+0.00%) |
Sep 14, 2010 | 38.24 | 38.83 | 38.01 | 38.62 | 82,590 | +0.39(+1.03%) |
Sep 13, 2010 | 38.33 | 38.82 | 38.07 | 38.23 | 57,583 | +0.32(+0.84%) |
Sep 10, 2010 | 38.14 | 38.14 | 37.72 | 37.91 | 38,918 | -0.03(-0.07%) |
Sep 09, 2010 | 38.12 | 38.39 | 37.86 | 37.94 | 41,201 | +0.17(+0.45%) |
Sep 08, 2010 | 37.56 | 37.98 | 37.56 | 37.76 | 44,853 | +0.34(+0.92%) |
Sep 07, 2010 | 37.41 | 37.79 | 37.24 | 37.42 | 72,033 | -0.11(-0.30%) |
Sep 03, 2010 | 37.14 | 37.53 | 36.61 | 37.53 | 131,794 | +0.87(+2.39%) |
Sep 02, 2010 | 36.67 | 36.83 | 36.44 | 36.66 | 150,508 | -0.01(-0.02%) |
Sep 01, 2010 | 36.28 | 36.80 | 36.28 | 36.67 | 154,669 | +0.63(+1.76%) |
Aug 31, 2010 | 36.02 | 36.60 | 35.93 | 36.03 | 816 | -0.27(-0.76%) |
Aug 30, 2010 | 36.85 | 36.92 | 36.25 | 36.31 | 125,744 | -0.90(-2.42%) |
Aug 27, 2010 | 37.21 | 37.66 | 36.47 | 37.21 | 261,546 | -0.10(-0.28%) |
Aug 26, 2010 | 36.82 | 37.46 | 36.59 | 37.31 | 227,255 | +0.49(+1.33%) |
Aug 25, 2010 | 36.15 | 36.90 | 35.99 | 36.82 | 90,197 | +0.27(+0.73%) |
Aug 24, 2010 | 36.98 | 36.98 | 36.47 | 36.56 | 46,098 | -0.74(-1.98%) |
Aug 23, 2010 | 37.78 | 37.84 | 37.26 | 37.29 | 63,677 | -0.17(-0.46%) |
Aug 20, 2010 | 37.15 | 37.55 | 36.92 | 37.46 | 69,458 | +0.01(+0.02%) |
Aug 19, 2010 | 37.96 | 37.96 | 37.19 | 37.46 | 72,352 | -0.56(-1.47%) |
Aug 18, 2010 | 37.65 | 38.21 | 37.47 | 38.01 | 63,016 | +0.20(+0.52%) |
Aug 17, 2010 | 38.10 | 38.10 | 37.56 | 37.82 | 72,206 | +0.23(+0.62%) |
Aug 16, 2010 | 36.78 | 37.59 | 36.73 | 37.58 | 87,966 | +0.37(+0.99%) |
Aug 13, 2010 | 37.22 | 37.47 | 36.71 | 37.22 | 110,923 | +0.25(+0.67%) |
Aug 12, 2010 | 36.58 | 37.10 | 36.21 | 36.97 | 97,899 | +0.06(+0.16%) |
Aug 11, 2010 | 37.72 | 37.72 | 36.86 | 36.91 | 112,619 | -1.36(-3.56%) |
Aug 10, 2010 | 38.36 | 38.39 | 37.59 | 38.27 | 111,883 | -0.38(-0.98%) |
Aug 09, 2010 | 38.85 | 38.85 | 38.23 | 38.65 | 112,084 | -0.17(-0.44%) |
Aug 06, 2010 | 38.82 | 39.57 | 38.12 | 38.82 | 99,576 | -1.10(-2.75%) |
Aug 05, 2010 | 38.69 | 39.99 | 37.96 | 39.92 | 112,230 | -0.04(-0.11%) |
Aug 04, 2010 | 39.76 | 40.02 | 39.55 | 39.96 | 38,071 | +0.42(+1.06%) |
Aug 03, 2010 | 40.30 | 40.30 | 39.51 | 39.54 | 72,120 | -0.95(-2.35%) |