Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.36 | 40.77 | 40.04 | 40.36 | 762 | -0.06(-0.14%) |
Aug 30, 2010 | 41.07 | 41.16 | 40.39 | 40.42 | 113,607 | -0.82(-1.99%) |
Aug 27, 2010 | 41.23 | 41.26 | 39.88 | 41.23 | 121,905 | +1.01(+2.52%) |
Aug 26, 2010 | 40.68 | 41.01 | 40.16 | 40.22 | 146,956 | -0.31(-0.76%) |
Aug 25, 2010 | 39.70 | 40.62 | 39.54 | 40.53 | 168,973 | +0.46(+1.16%) |
Aug 24, 2010 | 39.78 | 40.42 | 39.48 | 40.06 | 155,166 | -0.40(-1.00%) |
Aug 23, 2010 | 41.24 | 41.40 | 40.46 | 40.47 | 117,109 | -0.52(-1.28%) |
Aug 20, 2010 | 40.92 | 41.02 | 40.42 | 40.99 | 102,812 | -0.04(-0.11%) |
Aug 19, 2010 | 41.96 | 42.00 | 40.92 | 41.04 | 140,086 | -1.08(-2.56%) |
Aug 18, 2010 | 41.94 | 42.40 | 41.50 | 42.11 | 132,825 | +0.17(+0.41%) |
Aug 17, 2010 | 41.61 | 42.25 | 41.51 | 41.94 | 120,897 | +0.71(+1.72%) |
Aug 16, 2010 | 40.71 | 41.47 | 40.60 | 41.23 | 220,055 | +0.19(+0.47%) |
Aug 13, 2010 | 41.04 | 41.40 | 41.01 | 41.04 | 135,259 | -0.38(-0.92%) |
Aug 12, 2010 | 40.92 | 41.54 | 40.61 | 41.42 | 175,014 | -0.20(-0.49%) |
Aug 11, 2010 | 42.36 | 42.36 | 41.54 | 41.62 | 113,932 | -1.63(-3.77%) |
Aug 10, 2010 | 43.50 | 43.68 | 42.97 | 43.25 | 198,855 | -0.73(-1.65%) |
Aug 09, 2010 | 43.77 | 44.06 | 43.55 | 43.98 | 128,091 | +0.49(+1.12%) |
Aug 06, 2010 | 43.49 | 43.64 | 42.75 | 43.49 | 214,865 | -0.19(-0.45%) |
Aug 05, 2010 | 43.65 | 44.04 | 43.64 | 43.68 | 209,768 | -0.43(-0.98%) |
Aug 04, 2010 | 44.00 | 44.23 | 43.83 | 44.12 | 160,949 | +0.43(+0.99%) |
Aug 03, 2010 | 43.95 | 44.24 | 43.42 | 43.68 | 135,546 | -0.50(-1.13%) |
Aug 02, 2010 | 43.97 | 44.25 | 43.79 | 44.18 | 149,268 | +0.87(+2.00%) |
Jul 30, 2010 | 43.32 | 43.63 | 42.58 | 43.32 | 73,508 | +0.00(+0.01%) |
Jul 29, 2010 | 43.69 | 43.90 | 42.63 | 43.31 | 96,434 | +0.01(+0.03%) |
Jul 28, 2010 | 43.95 | 44.04 | 43.15 | 43.30 | 106,392 | -0.67(-1.51%) |
Jul 27, 2010 | 44.51 | 44.60 | 43.84 | 43.97 | 192,257 | -0.17(-0.39%) |
Jul 26, 2010 | 43.41 | 44.16 | 43.16 | 44.14 | 196,198 | +0.92(+2.13%) |
Jul 23, 2010 | 42.22 | 44.03 | 42.09 | 43.22 | 153,552 | +0.82(+1.94%) |
Jul 22, 2010 | 41.51 | 42.52 | 41.51 | 42.40 | 142,471 | +1.40(+3.41%) |
Jul 21, 2010 | 41.94 | 42.06 | 40.90 | 41.00 | 174,913 | -0.67(-1.60%) |
Jul 20, 2010 | 40.44 | 41.71 | 40.28 | 41.66 | 486,729 | +0.67(+1.62%) |
Jul 19, 2010 | 40.90 | 41.05 | 40.24 | 41.00 | 150,972 | +0.21(+0.51%) |
Jul 16, 2010 | 40.79 | 41.99 | 40.73 | 40.79 | 151,806 | -1.50(-3.55%) |
Jul 15, 2010 | 42.64 | 42.64 | 41.66 | 42.29 | 185,595 | -0.22(-0.52%) |
Jul 14, 2010 | 42.66 | 42.78 | 42.21 | 42.51 | 201,646 | -0.25(-0.59%) |
Jul 13, 2010 | 41.99 | 42.91 | 41.93 | 42.76 | 212,975 | +1.34(+3.23%) |
Jul 12, 2010 | 41.68 | 41.95 | 41.05 | 41.42 | 287,707 | -0.39(-0.93%) |
Jul 09, 2010 | 41.81 | 41.81 | 41.13 | 41.81 | 130,401 | +0.64(+1.54%) |
Jul 08, 2010 | 41.01 | 41.27 | 40.65 | 41.18 | 179,190 | +0.60(+1.47%) |
Jul 07, 2010 | 39.20 | 40.64 | 39.20 | 40.58 | 241,851 | +1.44(+3.67%) |
Jul 06, 2010 | 40.17 | 40.60 | 38.94 | 39.14 | 303,856 | -0.48(-1.22%) |
Jul 02, 2010 | 39.63 | 40.30 | 39.40 | 39.63 | 345,298 | -0.39(-0.98%) |
Jul 01, 2010 | 40.30 | 40.52 | 39.09 | 40.02 | 498,282 | -0.29(-0.72%) |
Jun 30, 2010 | 40.65 | 41.33 | 40.20 | 40.31 | 413,274 | -0.52(-1.28%) |
Jun 29, 2010 | 41.60 | 41.74 | 40.60 | 40.83 | 1,387,584 | -1.77(-4.15%) |
Jun 25, 2010 | 42.60 | 42.70 | 41.71 | 42.60 | 195,585 | +0.74(+1.78%) |
Jun 24, 2010 | 42.33 | 42.61 | 41.82 | 41.86 | 156,125 | -0.79(-1.86%) |
Jun 23, 2010 | 42.61 | 43.03 | 42.15 | 42.65 | 126,869 | -0.10(-0.23%) |
Jun 22, 2010 | 43.79 | 44.19 | 42.71 | 42.75 | 442,430 | -0.99(-2.26%) |
Jun 21, 2010 | 44.87 | 44.87 | 43.49 | 43.74 | 154,658 | -0.34(-0.78%) |
Jun 18, 2010 | 44.08 | 44.36 | 43.83 | 44.08 | 216,323 | +0.04(+0.08%) |
Jun 17, 2010 | 44.38 | 44.48 | 43.59 | 44.04 | 232,064 | -0.05(-0.10%) |
Jun 16, 2010 | 44.03 | 44.45 | 43.86 | 44.09 | 711,947 | -0.22(-0.49%) |
Jun 15, 2010 | 43.55 | 44.40 | 43.44 | 44.30 | 188,261 | +1.05(+2.42%) |
Jun 14, 2010 | 43.56 | 43.98 | 43.10 | 43.26 | 277,042 | +0.25(+0.59%) |
Jun 11, 2010 | 42.03 | 43.00 | 41.89 | 43.00 | 583,323 | +0.55(+1.30%) |
Jun 10, 2010 | 41.66 | 42.46 | 41.66 | 42.45 | 134,422 | +1.40(+3.42%) |
Jun 09, 2010 | 41.28 | 42.04 | 40.86 | 41.05 | 196,605 | +0.03(+0.07%) |
Jun 08, 2010 | 40.93 | 41.25 | 40.14 | 41.02 | 404,534 | +0.17(+0.43%) |
Jun 07, 2010 | 41.90 | 42.12 | 40.84 | 40.84 | 286,155 | -0.89(-2.13%) |
Jun 04, 2010 | 41.73 | 43.17 | 41.63 | 41.73 | 644,104 | -2.18(-4.97%) |
Jun 03, 2010 | 43.68 | 44.04 | 43.38 | 43.92 | 248,602 | +0.37(+0.84%) |
Jun 02, 2010 | 42.82 | 43.59 | 42.43 | 43.55 | 449,776 | +1.05(+2.47%) |