Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.15 | 41.45 | 40.12 | 40.39 | 31,733 | -0.76(-1.85%) |
Aug 30, 2010 | 41.76 | 42.52 | 41.07 | 41.15 | 22,107 | -0.53(-1.28%) |
Aug 27, 2010 | 41.68 | 41.68 | 40.08 | 41.68 | 23,357 | +1.37(+3.40%) |
Aug 26, 2010 | 40.31 | 41.07 | 40.01 | 40.31 | 45,878 | -0.23(-0.56%) |
Aug 25, 2010 | 41.15 | 41.15 | 39.70 | 40.54 | 59,490 | -0.84(-2.03%) |
Aug 24, 2010 | 41.99 | 42.06 | 40.39 | 41.38 | 71,048 | -1.60(-3.72%) |
Aug 23, 2010 | 44.12 | 44.50 | 42.98 | 42.98 | 36,100 | -1.14(-2.59%) |
Aug 20, 2010 | 43.97 | 44.20 | 43.36 | 44.12 | 47,594 | +0.00(+0.00%) |
Aug 19, 2010 | 45.34 | 45.80 | 43.82 | 44.12 | 145,097 | +0.91(+2.12%) |
Aug 18, 2010 | 42.75 | 43.66 | 42.06 | 43.21 | 42,593 | +0.69(+1.61%) |
Aug 17, 2010 | 41.99 | 42.60 | 41.38 | 42.52 | 36,609 | +1.52(+3.72%) |
Aug 16, 2010 | 41.38 | 42.22 | 40.84 | 41.00 | 33,828 | -0.46(-1.10%) |
Aug 13, 2010 | 41.45 | 42.52 | 40.54 | 41.45 | 56,703 | +0.76(+1.87%) |
Aug 12, 2010 | 40.31 | 41.76 | 40.01 | 40.69 | 35,968 | -0.38(-0.93%) |
Aug 11, 2010 | 42.67 | 42.67 | 41.00 | 41.07 | 52 | -2.51(-5.77%) |
Aug 10, 2010 | 43.89 | 44.20 | 43.13 | 43.59 | 31,994 | -1.07(-2.39%) |
Aug 09, 2010 | 44.43 | 44.88 | 43.43 | 44.65 | 40,952 | +0.84(+1.91%) |
Aug 06, 2010 | 43.82 | 43.82 | 42.82 | 43.82 | 21,426 | +0.23(+0.52%) |
Aug 05, 2010 | 43.21 | 44.12 | 42.75 | 43.59 | 37,836 | +0.23(+0.53%) |
Aug 04, 2010 | 43.66 | 44.20 | 43.21 | 43.36 | 30,254 | -0.30(-0.70%) |
Aug 03, 2010 | 44.50 | 44.96 | 43.66 | 43.66 | 35,340 | -1.45(-3.21%) |
Aug 02, 2010 | 43.21 | 45.26 | 43.21 | 45.11 | 73,615 | +2.36(+5.53%) |
Jul 30, 2010 | 42.75 | 42.90 | 41.30 | 42.75 | 52,490 | +0.53(+1.26%) |
Jul 29, 2010 | 43.28 | 43.28 | 41.22 | 42.22 | 69,021 | -0.61(-1.42%) |
Jul 28, 2010 | 44.04 | 44.04 | 42.29 | 42.82 | 32,802 | -0.84(-1.92%) |
Jul 27, 2010 | 44.50 | 44.96 | 43.28 | 43.66 | 60,324 | -0.84(-1.88%) |
Jul 26, 2010 | 44.88 | 44.88 | 43.74 | 44.50 | 55,482 | +0.30(+0.69%) |
Jul 23, 2010 | 43.05 | 44.58 | 42.58 | 44.20 | 93,021 | +0.61(+1.40%) |
Jul 22, 2010 | 41.15 | 43.74 | 41.00 | 43.59 | 100,165 | +2.97(+7.32%) |
Jul 21, 2010 | 40.31 | 41.07 | 38.86 | 40.62 | 86,506 | +1.22(+3.09%) |
Jul 20, 2010 | 36.58 | 39.47 | 36.58 | 39.40 | 64,221 | +1.75(+4.66%) |
Jul 19, 2010 | 37.80 | 38.86 | 36.96 | 37.64 | 55,875 | -0.38(-1.00%) |
Jul 16, 2010 | 38.02 | 40.23 | 37.57 | 38.02 | 97,041 | -1.22(-3.11%) |
Jul 15, 2010 | 39.47 | 39.47 | 37.34 | 39.24 | 88,433 | +0.61(+1.58%) |
Jul 14, 2010 | 36.58 | 38.86 | 36.42 | 38.63 | 116,134 | +2.06(+5.63%) |
Jul 13, 2010 | 36.80 | 37.26 | 35.81 | 36.58 | 116,791 | +0.84(+2.35%) |
Jul 12, 2010 | 36.88 | 37.19 | 35.36 | 35.74 | 69,159 | -1.30(-3.50%) |
Jul 09, 2010 | 37.03 | 37.26 | 34.82 | 37.03 | 86,006 | +0.76(+2.10%) |
Jul 08, 2010 | 37.34 | 37.57 | 34.52 | 36.27 | 98,061 | -0.30(-0.83%) |
Jul 07, 2010 | 35.66 | 36.58 | 34.60 | 36.58 | 83,048 | +0.76(+2.13%) |
Jul 06, 2010 | 35.13 | 38.48 | 34.29 | 35.81 | 57,740 | +1.30(+3.75%) |
Jul 02, 2010 | 34.52 | 35.43 | 33.53 | 34.52 | 54,232 | +0.08(+0.22%) |
Jul 01, 2010 | 34.44 | 36.12 | 33.38 | 34.44 | 127,793 | -1.14(-3.21%) |
Jun 30, 2010 | 36.58 | 38.10 | 35.28 | 35.59 | 94,102 | -0.91(-2.51%) |
Jun 29, 2010 | 40.01 | 40.01 | 36.20 | 36.50 | 172,376 | -4.88(-11.79%) |
Jun 25, 2010 | 41.38 | 41.53 | 40.08 | 41.38 | 30,606 | +0.99(+2.45%) |
Jun 24, 2010 | 41.61 | 41.68 | 40.39 | 40.39 | 24,947 | -1.07(-2.57%) |
Jun 23, 2010 | 40.92 | 41.61 | 40.46 | 41.45 | 29,464 | +0.69(+1.68%) |
Jun 22, 2010 | 41.99 | 42.60 | 40.62 | 40.77 | 44,323 | -1.45(-3.43%) |
Jun 21, 2010 | 43.21 | 43.82 | 42.06 | 42.22 | 39,340 | -0.61(-1.42%) |
Jun 18, 2010 | 42.82 | 43.36 | 42.37 | 42.82 | 27,910 | +0.00(+0.00%) |
Jun 17, 2010 | 43.51 | 43.89 | 41.99 | 42.82 | 37,591 | -0.76(-1.75%) |
Jun 16, 2010 | 42.90 | 43.66 | 42.82 | 43.59 | 31,555 | -0.30(-0.69%) |
Jun 15, 2010 | 42.44 | 44.04 | 42.22 | 43.89 | 68,139 | +1.45(+3.41%) |
Jun 14, 2010 | 43.51 | 43.66 | 41.91 | 42.44 | 64,581 | -0.69(-1.59%) |
Jun 11, 2010 | 42.22 | 43.13 | 41.38 | 43.13 | 45,224 | +1.30(+3.10%) |
Jun 10, 2010 | 40.40 | 41.83 | 40.18 | 41.83 | 49,837 | +2.79(+7.14%) |
Jun 09, 2010 | 41.16 | 41.16 | 38.67 | 39.05 | 70,710 | -0.53(-1.33%) |
Jun 08, 2010 | 39.95 | 41.01 | 38.07 | 39.57 | 76,126 | -0.08(-0.19%) |
Jun 07, 2010 | 41.46 | 42.44 | 39.57 | 39.65 | 74,493 | -2.19(-5.23%) |
Jun 04, 2010 | 41.83 | 43.57 | 41.46 | 41.83 | 80,902 | -2.26(-5.13%) |
Jun 03, 2010 | 45.90 | 45.90 | 42.97 | 44.10 | 65,190 | -0.38(-0.85%) |
Jun 02, 2010 | 43.04 | 44.47 | 42.82 | 44.47 | 72,462 | +1.66(+3.87%) |