Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.70 | 40.93 | 40.12 | 40.77 | 55,706 | +0.39(+0.97%) |
Aug 30, 2010 | 40.88 | 41.00 | 40.32 | 40.38 | 4,698,396 | -0.63(-1.54%) |
Aug 27, 2010 | 39.93 | 41.01 | 39.50 | 41.01 | 7,293,469 | +1.29(+3.25%) |
Aug 26, 2010 | 39.72 | 40.17 | 39.36 | 39.72 | 8,094 | +0.01(+0.03%) |
Aug 25, 2010 | 39.26 | 39.85 | 38.71 | 39.71 | 3,862 | +0.12(+0.30%) |
Aug 24, 2010 | 39.78 | 40.19 | 39.57 | 39.59 | 42,867 | -0.78(-1.93%) |
Aug 23, 2010 | 40.51 | 40.97 | 40.32 | 40.37 | 11,478,937 | +0.03(+0.07%) |
Aug 20, 2010 | 40.16 | 40.52 | 39.95 | 40.34 | 4,881,510 | -0.25(-0.62%) |
Aug 19, 2010 | 41.30 | 41.43 | 40.26 | 40.59 | 13,929 | -0.83(-2.00%) |
Aug 18, 2010 | 41.43 | 41.68 | 41.05 | 41.42 | 3,715,911 | +0.00(+0.00%) |
Aug 17, 2010 | 41.00 | 41.79 | 40.81 | 41.42 | 17,988 | +1.03(+2.55%) |
Aug 16, 2010 | 40.09 | 40.61 | 40.00 | 40.39 | 3,417,619 | +0.07(+0.17%) |
Aug 13, 2010 | 40.32 | 40.72 | 40.14 | 40.32 | 4,672,318 | -0.45(-1.10%) |
Aug 12, 2010 | 39.99 | 41.08 | 39.79 | 40.77 | 6,505,444 | +0.27(+0.67%) |
Aug 11, 2010 | 40.78 | 40.96 | 40.19 | 40.50 | 7,513,969 | -1.33(-3.18%) |
Aug 10, 2010 | 41.83 | 42.34 | 41.26 | 41.83 | 700 | -0.58(-1.37%) |
Aug 09, 2010 | 42.53 | 42.56 | 42.18 | 42.41 | 4,961,920 | +0.28(+0.66%) |
Aug 06, 2010 | 42.13 | 42.66 | 41.47 | 42.13 | 7,992,756 | -0.35(-0.82%) |
Aug 05, 2010 | 42.18 | 42.54 | 41.92 | 42.48 | 6,176,080 | +0.07(+0.17%) |
Aug 04, 2010 | 41.63 | 42.50 | 41.60 | 42.41 | 5,121 | +0.98(+2.37%) |
Aug 03, 2010 | 41.25 | 41.70 | 41.10 | 41.43 | 621 | -0.19(-0.46%) |
Aug 02, 2010 | 41.23 | 41.75 | 41.05 | 41.62 | 9,867,920 | +0.95(+2.34%) |
Jul 30, 2010 | 40.67 | 40.90 | 39.91 | 40.67 | 5,922,443 | +0.16(+0.39%) |
Jul 29, 2010 | 40.53 | 40.95 | 40.06 | 40.51 | 336 | +0.24(+0.60%) |
Jul 28, 2010 | 40.27 | 40.90 | 39.99 | 40.27 | 2,104 | -0.11(-0.27%) |
Jul 27, 2010 | 40.38 | 41.14 | 39.79 | 40.38 | 24,115 | +1.39(+3.57%) |
Jul 26, 2010 | 38.55 | 38.99 | 38.37 | 38.99 | 7,173,841 | +0.65(+1.70%) |
Jul 23, 2010 | 37.69 | 38.45 | 37.54 | 38.34 | 5,496,152 | +0.61(+1.62%) |
Jul 22, 2010 | 37.14 | 37.99 | 37.09 | 37.73 | 8,422 | +1.17(+3.20%) |
Jul 21, 2010 | 37.10 | 37.30 | 36.25 | 36.56 | 5,584,166 | -0.25(-0.68%) |
Jul 20, 2010 | 36.81 | 36.85 | 35.61 | 36.81 | 6,223,545 | +0.76(+2.11%) |
Jul 19, 2010 | 36.14 | 36.26 | 35.62 | 36.05 | 3,867,547 | +0.07(+0.19%) |
Jul 16, 2010 | 35.98 | 37.03 | 35.93 | 35.98 | 8,492,362 | -0.80(-2.19%) |
Jul 15, 2010 | 37.24 | 37.35 | 36.45 | 36.78 | 5,722,148 | -0.31(-0.82%) |
Jul 14, 2010 | 37.11 | 37.27 | 36.62 | 37.09 | 4,703,108 | -0.22(-0.59%) |
Jul 13, 2010 | 37.31 | 37.51 | 36.81 | 37.31 | 21,910 | +0.79(+2.16%) |
Jul 12, 2010 | 36.68 | 36.90 | 36.32 | 36.52 | 7,473,248 | -0.38(-1.03%) |
Jul 09, 2010 | 36.90 | 36.99 | 36.20 | 36.90 | 6,043,776 | +0.61(+1.68%) |
Jul 08, 2010 | 35.60 | 36.34 | 35.26 | 36.29 | 1,300 | +1.04(+2.95%) |
Jul 07, 2010 | 34.03 | 35.31 | 33.99 | 35.25 | 6,942,702 | +1.20(+3.52%) |
Jul 06, 2010 | 34.56 | 34.67 | 33.73 | 34.05 | 3,638 | -0.01(-0.03%) |
Jul 02, 2010 | 34.06 | 34.73 | 33.75 | 34.06 | 6,344,143 | -0.43(-1.25%) |
Jul 01, 2010 | 34.47 | 35.05 | 34.09 | 34.49 | 9,902,993 | -0.10(-0.29%) |
Jun 30, 2010 | 34.59 | 35.59 | 34.55 | 34.59 | 26,770 | -0.61(-1.73%) |
Jun 29, 2010 | 35.20 | 35.65 | 35.00 | 35.20 | 1,282 | -1.46(-3.98%) |
Jun 25, 2010 | 36.66 | 37.06 | 36.14 | 36.66 | 9,654,548 | +0.14(+0.38%) |
Jun 24, 2010 | 36.52 | 37.49 | 36.41 | 36.52 | 11,266 | -0.74(-1.99%) |
Jun 23, 2010 | 37.47 | 37.58 | 36.73 | 37.26 | 5,747,526 | -0.19(-0.51%) |
Jun 22, 2010 | 38.39 | 38.52 | 37.41 | 37.45 | 1,308 | -0.86(-2.24%) |
Jun 21, 2010 | 38.67 | 39.20 | 38.01 | 38.31 | 6,009,213 | -0.05(-0.13%) |
Jun 18, 2010 | 38.36 | 38.55 | 37.94 | 38.36 | 9,486,177 | +0.56(+1.48%) |
Jun 17, 2010 | 38.00 | 38.00 | 36.97 | 37.80 | 2,202 | +0.04(+0.11%) |
Jun 16, 2010 | 37.76 | 37.97 | 37.03 | 37.76 | 7,201,090 | -0.10(-0.26%) |
Jun 15, 2010 | 37.86 | 37.87 | 37.07 | 37.86 | 3,932 | +1.00(+2.71%) |
Jun 14, 2010 | 37.95 | 37.95 | 36.79 | 36.86 | 6,876,449 | -0.75(-1.99%) |
Jun 11, 2010 | 36.91 | 37.67 | 36.85 | 37.61 | 6,505,647 | +0.62(+1.68%) |
Jun 10, 2010 | 36.99 | 37.03 | 36.16 | 36.99 | 25,640 | +1.41(+3.96%) |
Jun 09, 2010 | 35.68 | 36.59 | 35.38 | 35.58 | 10,148,342 | +0.09(+0.25%) |
Jun 08, 2010 | 34.17 | 35.56 | 33.95 | 35.49 | 200 | +1.40(+4.11%) |
Jun 07, 2010 | 34.59 | 34.92 | 34.06 | 34.09 | 8,108,069 | -0.32(-0.93%) |
Jun 04, 2010 | 34.43 | 35.29 | 34.32 | 34.41 | 8,579,023 | -1.37(-3.83%) |
Jun 03, 2010 | 36.49 | 36.50 | 35.21 | 35.78 | 200 | -0.41(-1.13%) |
Jun 02, 2010 | 35.53 | 36.19 | 35.32 | 36.19 | 135,080 | +0.95(+2.70%) |