Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.40 | 40.56 | 39.96 | 40.41 | 56,228 | -0.05(-0.13%) |
Aug 30, 2010 | 41.14 | 41.15 | 40.46 | 40.47 | 3,433,612 | -0.70(-1.69%) |
Aug 27, 2010 | 41.16 | 41.16 | 40.15 | 41.16 | 3,034,846 | +0.68(+1.68%) |
Aug 26, 2010 | 40.65 | 40.68 | 40.24 | 40.48 | 6,018 | +0.04(+0.09%) |
Aug 25, 2010 | 40.09 | 40.55 | 39.66 | 40.44 | 3,609,978 | +0.39(+0.96%) |
Aug 24, 2010 | 40.12 | 40.30 | 39.71 | 40.06 | 595 | -0.45(-1.12%) |
Aug 23, 2010 | 40.75 | 40.81 | 40.43 | 40.51 | 1,999,366 | -0.02(-0.06%) |
Aug 20, 2010 | 40.08 | 40.56 | 40.08 | 40.53 | 2,274,382 | +0.14(+0.36%) |
Aug 19, 2010 | 41.03 | 41.03 | 40.34 | 40.39 | 595 | -0.82(-1.99%) |
Aug 18, 2010 | 41.24 | 41.51 | 40.84 | 41.21 | 3,025,279 | -0.11(-0.27%) |
Aug 17, 2010 | 40.87 | 41.54 | 40.87 | 41.32 | 3,265,180 | +0.78(+1.92%) |
Aug 16, 2010 | 40.17 | 40.61 | 39.95 | 40.54 | 2,590,161 | +0.08(+0.19%) |
Aug 13, 2010 | 40.47 | 40.78 | 39.51 | 40.47 | 3,153,855 | +0.34(+0.85%) |
Aug 12, 2010 | 39.41 | 40.19 | 39.20 | 40.12 | 3,582,104 | +0.41(+1.03%) |
Aug 11, 2010 | 40.58 | 40.68 | 39.71 | 39.72 | 740 | -0.94(-2.31%) |
Aug 10, 2010 | 40.65 | 41.26 | 40.59 | 40.65 | 132 | -0.40(-0.98%) |
Aug 09, 2010 | 40.56 | 41.09 | 40.54 | 41.06 | 2,033,093 | +0.48(+1.19%) |
Aug 06, 2010 | 40.57 | 40.57 | 39.87 | 40.57 | 2,782,655 | -0.14(-0.33%) |
Aug 05, 2010 | 40.99 | 41.14 | 40.64 | 40.71 | 1,999,516 | -0.39(-0.94%) |
Aug 04, 2010 | 40.65 | 41.13 | 40.49 | 41.09 | 4,914,068 | +0.70(+1.74%) |
Aug 03, 2010 | 40.22 | 40.56 | 40.15 | 40.39 | 8,598 | +0.05(+0.11%) |
Aug 02, 2010 | 40.71 | 40.71 | 40.12 | 40.34 | 3,467,586 | +0.14(+0.34%) |
Jul 30, 2010 | 40.21 | 40.40 | 39.72 | 40.21 | 4,633,543 | +0.08(+0.21%) |
Jul 29, 2010 | 40.47 | 40.79 | 39.73 | 40.12 | 4,706,942 | +0.00(+0.00%) |
Jul 28, 2010 | 40.12 | 40.94 | 39.50 | 40.12 | 6,356 | -0.38(-0.94%) |
Jul 27, 2010 | 40.50 | 40.56 | 40.13 | 40.50 | 4,975 | +0.49(+1.23%) |
Jul 26, 2010 | 39.81 | 40.27 | 39.81 | 40.01 | 5,654,518 | +0.05(+0.13%) |
Jul 23, 2010 | 39.94 | 40.25 | 39.78 | 39.96 | 4,586,548 | +0.13(+0.32%) |
Jul 22, 2010 | 39.88 | 40.09 | 39.63 | 39.83 | 6,520,065 | +0.33(+0.84%) |
Jul 21, 2010 | 40.50 | 40.66 | 39.41 | 39.50 | 7,315,136 | -0.78(-1.93%) |
Jul 20, 2010 | 40.27 | 40.30 | 39.56 | 40.27 | 5,086,249 | +0.14(+0.34%) |
Jul 19, 2010 | 40.58 | 40.58 | 39.90 | 40.14 | 5,454,988 | -0.29(-0.71%) |
Jul 16, 2010 | 40.42 | 41.39 | 40.31 | 40.42 | 5,907,862 | -0.98(-2.36%) |
Jul 15, 2010 | 41.37 | 41.49 | 40.87 | 41.40 | 10,123,627 | -0.15(-0.36%) |
Jul 14, 2010 | 42.01 | 42.10 | 41.45 | 41.55 | 5,446 | -0.51(-1.22%) |
Jul 13, 2010 | 41.62 | 42.13 | 41.61 | 42.06 | 12,236,740 | +0.63(+1.53%) |
Jul 12, 2010 | 41.10 | 41.63 | 41.06 | 41.43 | 12,956,901 | +0.26(+0.64%) |
Jul 09, 2010 | 41.17 | 41.90 | 41.09 | 41.17 | 24,234,984 | +1.86(+4.73%) |
Jul 08, 2010 | 39.16 | 39.36 | 38.90 | 39.31 | 65,730 | +0.25(+0.64%) |
Jul 07, 2010 | 38.84 | 39.06 | 38.26 | 39.06 | 4,406,436 | +0.78(+2.03%) |
Jul 06, 2010 | 38.74 | 38.95 | 37.97 | 38.29 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.26 | 38.94 | 38.11 | 38.26 | 3,088,038 | -0.28(-0.72%) |
Jul 01, 2010 | 38.77 | 38.99 | 38.08 | 38.54 | 3,090,930 | -0.21(-0.54%) |
Jun 30, 2010 | 39.06 | 39.39 | 38.71 | 38.75 | 4,012,001 | -0.22(-0.56%) |
Jun 29, 2010 | 39.74 | 39.86 | 38.78 | 38.97 | 5,294,616 | -1.08(-2.69%) |
Jun 25, 2010 | 40.05 | 40.30 | 39.23 | 40.05 | 29,764,222 | +0.31(+0.78%) |
Jun 24, 2010 | 39.57 | 40.01 | 39.48 | 39.74 | 4,923,626 | -0.07(-0.17%) |
Jun 23, 2010 | 40.03 | 40.23 | 39.54 | 39.81 | 4,721,579 | -0.47(-1.16%) |
Jun 22, 2010 | 40.08 | 40.74 | 40.08 | 40.27 | 6,224,344 | +0.11(+0.26%) |
Jun 21, 2010 | 40.57 | 40.61 | 39.93 | 40.17 | 2,009,280 | +0.21(+0.53%) |
Jun 18, 2010 | 39.96 | 40.12 | 39.47 | 39.96 | 3,585,660 | +0.40(+1.01%) |
Jun 17, 2010 | 39.16 | 39.58 | 39.06 | 39.56 | 2,092,258 | +0.33(+0.84%) |
Jun 16, 2010 | 39.18 | 39.49 | 39.09 | 39.23 | 2,096,033 | -0.16(-0.40%) |
Jun 15, 2010 | 38.72 | 39.48 | 38.49 | 39.39 | 2,525,062 | +0.70(+1.81%) |
Jun 14, 2010 | 38.69 | 39.02 | 38.32 | 38.69 | 2,797,449 | +0.10(+0.25%) |
Jun 11, 2010 | 37.74 | 38.67 | 37.74 | 38.59 | 2,603,888 | +0.47(+1.24%) |
Jun 10, 2010 | 37.59 | 38.19 | 37.59 | 38.11 | 2,633,779 | +0.90(+2.43%) |
Jun 09, 2010 | 37.25 | 37.71 | 36.90 | 37.21 | 4,228,573 | +0.05(+0.12%) |
Jun 08, 2010 | 36.55 | 37.19 | 36.14 | 37.16 | 3,706,566 | +0.66(+1.81%) |
Jun 07, 2010 | 36.65 | 36.87 | 36.34 | 36.50 | 3,664,374 | +0.04(+0.10%) |
Jun 04, 2010 | 36.46 | 37.22 | 36.33 | 36.46 | 3,527,944 | -1.24(-3.29%) |
Jun 03, 2010 | 37.12 | 37.77 | 36.95 | 37.71 | 3,091,997 | +0.57(+1.54%) |
Jun 02, 2010 | 36.68 | 37.13 | 36.20 | 37.13 | 4,701,813 | +0.58(+1.59%) |