Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.42 | 38.03 | 37.40 | 37.90 | 8,091,100 | +0.10(+0.26%) |
Aug 30, 2010 | 37.57 | 38.09 | 37.48 | 37.80 | 5,999,500 | -0.37(-0.97%) |
Aug 27, 2010 | 37.91 | 38.35 | 37.25 | 38.17 | 7,666,200 | +0.40(+1.06%) |
Aug 26, 2010 | 37.43 | 38.17 | 37.43 | 37.77 | 6,708,900 | +0.13(+0.35%) |
Aug 25, 2010 | 37.11 | 37.88 | 37.07 | 37.64 | 7,372,800 | +0.22(+0.59%) |
Aug 24, 2010 | 37.61 | 37.89 | 37.33 | 37.42 | 6,976,000 | -0.39(-1.03%) |
Aug 23, 2010 | 38.31 | 38.54 | 37.73 | 37.81 | 7,618,500 | -0.24(-0.63%) |
Aug 20, 2010 | 37.63 | 38.21 | 37.59 | 38.05 | 6,324,500 | +0.00(+0.00%) |
Aug 19, 2010 | 38.22 | 38.34 | 37.56 | 38.05 | 9,213,200 | -0.40(-1.04%) |
Aug 18, 2010 | 38.59 | 38.89 | 38.31 | 38.45 | 8,080,800 | -0.34(-0.88%) |
Aug 17, 2010 | 38.09 | 39.17 | 38.04 | 38.79 | 6,611,400 | +0.25(+0.65%) |
Aug 16, 2010 | 38.50 | 38.74 | 38.00 | 38.54 | 5,537,100 | -0.02(-0.05%) |
Aug 13, 2010 | 38.47 | 38.69 | 38.19 | 38.56 | 5,780,000 | -0.19(-0.49%) |
Aug 12, 2010 | 38.33 | 38.81 | 38.26 | 38.75 | 6,632,400 | -0.05(-0.13%) |
Aug 11, 2010 | 38.79 | 38.99 | 38.33 | 38.80 | 8,671,200 | -0.63(-1.60%) |
Aug 10, 2010 | 38.88 | 39.89 | 38.88 | 39.43 | 10,570,200 | +0.46(+1.18%) |
Aug 09, 2010 | 38.83 | 39.05 | 38.54 | 38.97 | 9,043,500 | +0.36(+0.93%) |
Aug 06, 2010 | 38.54 | 39.02 | 38.25 | 38.61 | 7,737,900 | -0.19(-0.49%) |
Aug 05, 2010 | 37.90 | 39.69 | 37.83 | 38.80 | 11,874,500 | +0.90(+2.37%) |
Aug 04, 2010 | 37.27 | 37.98 | 37.27 | 37.90 | 7,471,200 | +0.66(+1.77%) |
Aug 03, 2010 | 37.48 | 37.65 | 36.95 | 37.24 | 5,574,600 | -0.38(-1.01%) |
Aug 02, 2010 | 37.85 | 38.07 | 37.48 | 37.62 | 7,059,100 | +0.46(+1.24%) |
Jul 30, 2010 | 36.50 | 37.57 | 36.23 | 37.16 | 5,922,400 | +0.45(+1.23%) |
Jul 29, 2010 | 38.00 | 38.47 | 36.52 | 36.71 | 11,004,000 | -0.96(-2.55%) |
Jul 28, 2010 | 37.53 | 38.00 | 37.43 | 37.67 | 4,866,300 | +0.25(+0.67%) |
Jul 27, 2010 | 37.58 | 37.80 | 37.02 | 37.42 | 5,456,500 | -0.08(-0.21%) |
Jul 26, 2010 | 37.40 | 37.66 | 37.01 | 37.50 | 5,413,200 | +0.36(+0.97%) |
Jul 23, 2010 | 36.35 | 37.40 | 36.20 | 37.14 | 7,569,900 | +0.68(+1.87%) |
Jul 22, 2010 | 35.96 | 36.75 | 35.87 | 36.46 | 5,574,400 | +0.74(+2.07%) |
Jul 21, 2010 | 35.67 | 36.20 | 35.50 | 35.72 | 6,732,000 | -0.40(-1.11%) |
Jul 20, 2010 | 35.64 | 36.16 | 35.37 | 36.12 | 5,723,500 | +0.18(+0.50%) |
Jul 19, 2010 | 35.38 | 36.08 | 34.96 | 35.94 | 7,648,800 | +0.97(+2.77%) |
Jul 16, 2010 | 35.80 | 35.83 | 34.84 | 34.97 | 7,792,800 | -0.81(-2.26%) |
Jul 15, 2010 | 36.13 | 36.16 | 35.27 | 35.78 | 9,105,400 | -0.08(-0.22%) |
Jul 14, 2010 | 35.98 | 36.62 | 35.69 | 35.86 | 10,433,400 | -0.66(-1.81%) |
Jul 13, 2010 | 36.59 | 37.04 | 36.45 | 36.52 | 12,446,600 | +0.24(+0.66%) |
Jul 12, 2010 | 35.55 | 36.35 | 35.40 | 36.28 | 9,929,100 | +0.66(+1.85%) |
Jul 09, 2010 | 35.59 | 35.70 | 35.19 | 35.62 | 6,438,200 | +0.06(+0.17%) |
Jul 08, 2010 | 35.65 | 35.67 | 35.03 | 35.56 | 8,544,100 | +0.11(+0.31%) |
Jul 07, 2010 | 34.25 | 35.50 | 34.25 | 35.45 | 11,737,300 | +1.13(+3.29%) |
Jul 06, 2010 | 34.02 | 34.32 | 33.70 | 34.32 | 9,775,300 | +0.68(+2.02%) |
Jul 05, 2010 | 34.52 | 34.52 | 33.44 | 33.64 | 8,540,847 | +0.00(+0.00%) |
Jul 02, 2010 | 34.52 | 34.52 | 33.44 | 33.64 | 8,538,300 | -0.71(-2.07%) |
Jul 01, 2010 | 34.05 | 34.42 | 33.25 | 34.35 | 13,345,100 | +0.43(+1.27%) |
Jun 30, 2010 | 34.23 | 34.52 | 33.87 | 33.92 | 10,909,900 | -0.45(-1.31%) |
Jun 29, 2010 | 35.37 | 35.49 | 34.00 | 34.37 | 19,395,400 | -1.51(-4.21%) |
Jun 28, 2010 | 36.04 | 36.18 | 35.43 | 35.88 | 8,655,100 | +0.05(+0.14%) |
Jun 25, 2010 | 36.07 | 36.30 | 35.66 | 35.83 | 27,637,200 | -0.18(-0.50%) |
Jun 24, 2010 | 36.32 | 36.53 | 35.76 | 36.01 | 17,348,800 | -0.53(-1.45%) |
Jun 23, 2010 | 36.58 | 36.92 | 36.06 | 36.54 | 15,147,000 | -0.02(-0.05%) |
Jun 22, 2010 | 37.15 | 37.79 | 36.27 | 36.56 | 18,471,500 | -0.83(-2.22%) |
Jun 21, 2010 | 37.62 | 37.87 | 37.11 | 37.39 | 10,693,300 | -0.04(-0.11%) |
Jun 18, 2010 | 37.77 | 38.00 | 37.22 | 37.43 | 19,602,600 | -0.36(-0.95%) |
Jun 17, 2010 | 38.00 | 38.27 | 37.49 | 37.79 | 30,254,300 | -1.54(-3.92%) |
Jun 16, 2010 | 39.00 | 39.49 | 38.86 | 39.33 | 8,198,500 | +0.08(+0.20%) |
Jun 15, 2010 | 38.75 | 39.45 | 38.63 | 39.25 | 14,248,500 | +0.68(+1.76%) |
Jun 14, 2010 | 38.64 | 39.30 | 38.48 | 38.57 | 9,646,600 | +0.10(+0.26%) |
Jun 11, 2010 | 38.17 | 38.64 | 38.01 | 38.47 | 7,117,000 | -0.08(-0.21%) |
Jun 10, 2010 | 38.35 | 38.81 | 37.47 | 38.55 | 10,360,800 | +0.85(+2.25%) |
Jun 09, 2010 | 37.78 | 38.61 | 37.56 | 37.70 | 13,551,800 | +0.09(+0.24%) |
Jun 08, 2010 | 37.30 | 38.21 | 37.21 | 37.61 | 14,372,400 | -0.10(-0.27%) |
Jun 07, 2010 | 37.98 | 38.59 | 37.66 | 37.71 | 15,055,600 | -0.19(-0.50%) |
Jun 04, 2010 | 38.83 | 39.52 | 37.78 | 37.90 | 18,914,100 | -1.78(-4.49%) |
Jun 03, 2010 | 38.38 | 39.87 | 37.93 | 39.68 | 15,022,500 | +1.12(+2.90%) |
Jun 02, 2010 | 37.54 | 38.61 | 37.17 | 38.56 | 14,900,800 | +1.10(+2.94%) |