Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.09 | 32.99 | 31.90 | 32.37 | 2,205,308 | -0.03(-0.10%) |
Aug 30, 2010 | 32.92 | 33.29 | 32.36 | 32.40 | 1,657,189 | -0.79(-2.37%) |
Aug 27, 2010 | 32.61 | 33.23 | 31.76 | 33.19 | 2,881,494 | +1.13(+3.52%) |
Aug 26, 2010 | 32.81 | 33.07 | 32.03 | 32.06 | 2,764,623 | -0.37(-1.15%) |
Aug 25, 2010 | 31.76 | 32.54 | 31.28 | 32.43 | 3,578,310 | +0.21(+0.67%) |
Aug 24, 2010 | 32.64 | 33.06 | 32.02 | 32.22 | 4,310,101 | -1.61(-4.77%) |
Aug 23, 2010 | 34.98 | 35.19 | 33.81 | 33.83 | 2,655,050 | -0.91(-2.61%) |
Aug 20, 2010 | 35.23 | 35.79 | 34.31 | 34.74 | 2,345,577 | -1.03(-2.87%) |
Aug 19, 2010 | 37.07 | 37.77 | 35.56 | 35.76 | 2,589,884 | -1.22(-3.29%) |
Aug 18, 2010 | 36.61 | 37.25 | 36.17 | 36.98 | 1,889,293 | +0.31(+0.85%) |
Aug 17, 2010 | 36.01 | 36.93 | 35.50 | 36.67 | 2,339,287 | +1.41(+4.01%) |
Aug 16, 2010 | 34.82 | 35.83 | 34.61 | 35.25 | 1,491,382 | +0.12(+0.34%) |
Aug 13, 2010 | 35.23 | 35.91 | 35.04 | 35.13 | 2,231,097 | -0.37(-1.05%) |
Aug 12, 2010 | 34.86 | 35.94 | 34.45 | 35.51 | 3,789,029 | -0.17(-0.47%) |
Aug 11, 2010 | 37.43 | 37.48 | 35.52 | 35.68 | 3,593,030 | -2.93(-7.58%) |
Aug 10, 2010 | 39.20 | 39.47 | 38.18 | 38.60 | 2,867,782 | -0.68(-1.74%) |
Aug 09, 2010 | 39.02 | 39.52 | 38.43 | 39.28 | 1,706,629 | +0.80(+2.09%) |
Aug 06, 2010 | 37.35 | 38.75 | 37.23 | 38.48 | 1,899,861 | +0.60(+1.59%) |
Aug 05, 2010 | 37.77 | 38.27 | 37.46 | 37.88 | 1,685,117 | -0.16(-0.42%) |
Aug 04, 2010 | 38.22 | 38.31 | 37.26 | 38.04 | 2,088,564 | -0.16(-0.42%) |
Aug 03, 2010 | 38.97 | 39.07 | 37.86 | 38.19 | 2,363,566 | -1.05(-2.67%) |
Aug 02, 2010 | 38.74 | 39.47 | 38.39 | 39.24 | 2,179,645 | +1.40(+3.70%) |
Jul 30, 2010 | 37.03 | 38.04 | 36.67 | 37.85 | 2,741,224 | +0.36(+0.95%) |
Jul 29, 2010 | 39.00 | 39.70 | 36.96 | 37.49 | 2,728,392 | -0.96(-2.50%) |
Jul 28, 2010 | 40.43 | 40.43 | 38.21 | 38.45 | 4,027,423 | -2.92(-7.05%) |
Jul 27, 2010 | 42.46 | 42.46 | 40.79 | 41.37 | 2,343,187 | -0.85(-2.01%) |
Jul 26, 2010 | 41.55 | 42.25 | 41.03 | 42.22 | 1,671,531 | +0.64(+1.55%) |
Jul 23, 2010 | 39.51 | 41.61 | 39.09 | 41.57 | 2,741,476 | +1.86(+4.68%) |
Jul 22, 2010 | 38.48 | 39.86 | 38.22 | 39.71 | 3,015,598 | +2.11(+5.62%) |
Jul 21, 2010 | 38.10 | 38.85 | 37.28 | 37.60 | 2,560,573 | -0.05(-0.13%) |
Jul 20, 2010 | 35.02 | 37.78 | 35.02 | 37.65 | 3,027,802 | +1.71(+4.76%) |
Jul 19, 2010 | 35.96 | 36.66 | 35.41 | 35.94 | 2,751,541 | +0.38(+1.07%) |
Jul 16, 2010 | 37.31 | 37.31 | 35.50 | 35.56 | 2,669,014 | -2.07(-5.49%) |
Jul 15, 2010 | 38.79 | 38.79 | 36.76 | 37.62 | 2,048,936 | -0.99(-2.55%) |
Jul 14, 2010 | 38.64 | 38.91 | 37.83 | 38.61 | 1,523,461 | -0.01(-0.02%) |
Jul 13, 2010 | 38.30 | 39.11 | 38.26 | 38.62 | 2,631,777 | +1.41(+3.78%) |
Jul 12, 2010 | 38.53 | 38.53 | 36.86 | 37.21 | 1,371,870 | -1.56(-4.02%) |
Jul 09, 2010 | 38.36 | 39.16 | 37.91 | 38.77 | 1,270,977 | +0.77(+2.03%) |
Jul 08, 2010 | 37.58 | 38.04 | 36.92 | 38.00 | 2,472,260 | +0.95(+2.55%) |
Jul 07, 2010 | 35.02 | 37.14 | 34.90 | 37.05 | 2,009,811 | +1.98(+5.64%) |
Jul 06, 2010 | 36.28 | 36.53 | 34.68 | 35.07 | 2,110,831 | +0.03(+0.09%) |
Jul 02, 2010 | 35.39 | 35.59 | 34.66 | 35.04 | 2,115,862 | -0.31(-0.88%) |
Jul 01, 2010 | 35.10 | 36.05 | 33.80 | 35.35 | 3,190,463 | +0.22(+0.63%) |
Jun 30, 2010 | 35.78 | 36.90 | 34.98 | 35.13 | 2,299,157 | -0.76(-2.10%) |
Jun 29, 2010 | 38.23 | 38.39 | 35.59 | 35.88 | 4,081,142 | -3.31(-8.46%) |
Jun 28, 2010 | 39.98 | 40.14 | 38.69 | 39.20 | 1,762,863 | -0.72(-1.79%) |
Jun 25, 2010 | 38.85 | 39.98 | 38.51 | 39.91 | 3,572,775 | +1.14(+2.93%) |
Jun 24, 2010 | 40.02 | 40.09 | 38.64 | 38.78 | 1,851,678 | -1.61(-4.00%) |
Jun 23, 2010 | 40.49 | 40.72 | 39.13 | 40.39 | 1,819,473 | +0.33(+0.81%) |
Jun 22, 2010 | 41.53 | 42.20 | 39.87 | 40.06 | 2,184,676 | -1.52(-3.65%) |
Jun 21, 2010 | 42.28 | 43.76 | 41.18 | 41.58 | 2,184,802 | +0.19(+0.46%) |
Jun 18, 2010 | 41.86 | 42.10 | 41.22 | 41.39 | 2,245,817 | -0.42(-1.01%) |
Jun 17, 2010 | 43.32 | 43.66 | 41.31 | 41.81 | 3,291,986 | -1.26(-2.92%) |
Jun 16, 2010 | 43.31 | 43.79 | 42.65 | 43.07 | 2,131,462 | -0.61(-1.40%) |
Jun 15, 2010 | 42.07 | 43.72 | 41.41 | 43.68 | 2,571,140 | +2.25(+5.43%) |
Jun 14, 2010 | 42.03 | 42.83 | 41.36 | 41.43 | 2,283,556 | +0.14(+0.33%) |
Jun 11, 2010 | 40.53 | 41.40 | 40.38 | 41.30 | 1,955,842 | +0.08(+0.19%) |
Jun 10, 2010 | 39.49 | 41.26 | 39.49 | 41.22 | 2,737,199 | +2.42(+6.23%) |
Jun 09, 2010 | 38.57 | 40.02 | 38.32 | 38.80 | 3,785,003 | +0.88(+2.33%) |
Jun 08, 2010 | 37.06 | 37.99 | 36.69 | 37.92 | 2,927,663 | +0.95(+2.56%) |
Jun 07, 2010 | 38.78 | 38.78 | 36.88 | 36.97 | 3,255,251 | -1.36(-3.55%) |
Jun 04, 2010 | 40.05 | 40.94 | 38.04 | 38.33 | 3,148,697 | -2.98(-7.22%) |
Jun 03, 2010 | 42.26 | 42.48 | 40.60 | 41.31 | 2,026,166 | -0.60(-1.44%) |
Jun 02, 2010 | 40.52 | 41.93 | 40.02 | 41.92 | 3,615,548 | +1.42(+3.51%) |