Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.31 | 41.69 | 41.05 | 41.36 | 32,128 | -0.16(-0.38%) |
Aug 30, 2010 | 41.65 | 42.08 | 41.45 | 41.52 | 4,645,985 | -0.30(-0.73%) |
Aug 27, 2010 | 41.44 | 41.97 | 41.08 | 41.82 | 5,862,052 | +0.50(+1.21%) |
Aug 26, 2010 | 41.23 | 41.69 | 41.08 | 41.32 | 5,393,115 | +0.23(+0.55%) |
Aug 25, 2010 | 41.09 | 41.29 | 40.62 | 41.10 | 7,003,304 | -0.32(-0.78%) |
Aug 24, 2010 | 41.80 | 42.04 | 41.33 | 41.42 | 29,370 | -0.89(-2.10%) |
Aug 23, 2010 | 42.61 | 42.93 | 42.29 | 42.31 | 5,210,929 | +0.08(+0.18%) |
Aug 20, 2010 | 42.11 | 42.28 | 41.76 | 42.23 | 7,672,204 | -0.21(-0.49%) |
Aug 19, 2010 | 42.70 | 42.93 | 42.06 | 42.44 | 15,650 | -0.49(-1.13%) |
Aug 18, 2010 | 42.77 | 43.20 | 42.41 | 42.93 | 5,241 | +0.10(+0.23%) |
Aug 17, 2010 | 42.24 | 43.17 | 42.19 | 42.83 | 22,814 | +0.89(+2.12%) |
Aug 16, 2010 | 41.54 | 42.13 | 41.34 | 41.94 | 4,463,874 | +0.14(+0.33%) |
Aug 13, 2010 | 41.80 | 42.04 | 41.60 | 41.80 | 5,093,438 | -0.03(-0.06%) |
Aug 12, 2010 | 41.50 | 41.99 | 41.23 | 41.83 | 6,089,672 | -0.17(-0.40%) |
Aug 11, 2010 | 42.71 | 42.91 | 41.73 | 42.00 | 36,379 | -1.29(-2.98%) |
Aug 10, 2010 | 43.14 | 43.50 | 42.94 | 43.29 | 7,336,081 | -0.14(-0.31%) |
Aug 09, 2010 | 43.20 | 43.61 | 43.12 | 43.42 | 4,073,190 | +0.46(+1.08%) |
Aug 06, 2010 | 42.96 | 43.47 | 42.51 | 42.96 | 7,241,130 | -0.46(-1.07%) |
Aug 05, 2010 | 43.07 | 43.61 | 42.91 | 43.42 | 6,766,188 | +0.03(+0.06%) |
Aug 04, 2010 | 42.94 | 43.54 | 42.87 | 43.40 | 14,905 | +0.50(+1.17%) |
Aug 03, 2010 | 42.82 | 43.00 | 42.38 | 42.89 | 3,415 | +0.00(+0.00%) |
Aug 02, 2010 | 42.33 | 42.93 | 42.00 | 42.89 | 8,522,277 | +1.03(+2.46%) |
Jul 30, 2010 | 41.86 | 42.09 | 40.99 | 41.86 | 8,075,437 | +0.39(+0.95%) |
Jul 29, 2010 | 41.93 | 42.07 | 41.32 | 41.47 | 2,950 | -0.26(-0.63%) |
Jul 28, 2010 | 41.73 | 42.05 | 41.40 | 41.73 | 885 | +0.09(+0.22%) |
Jul 27, 2010 | 41.64 | 42.02 | 41.57 | 41.64 | 12,052 | -0.14(-0.34%) |
Jul 26, 2010 | 41.68 | 41.86 | 41.33 | 41.79 | 7,763,749 | +0.78(+1.90%) |
Jul 23, 2010 | 40.81 | 41.22 | 40.51 | 41.01 | 7,307,304 | +0.33(+0.82%) |
Jul 22, 2010 | 40.57 | 41.42 | 40.32 | 40.67 | 22,948 | +2.02(+5.23%) |
Jul 21, 2010 | 39.57 | 39.57 | 38.24 | 38.65 | 6,862,809 | -0.56(-1.43%) |
Jul 20, 2010 | 39.21 | 39.25 | 38.17 | 39.21 | 4,768,484 | +0.27(+0.69%) |
Jul 19, 2010 | 38.55 | 39.05 | 38.15 | 38.94 | 6,886,216 | +0.50(+1.31%) |
Jul 16, 2010 | 38.44 | 39.47 | 38.29 | 38.44 | 9,742,709 | -0.66(-1.70%) |
Jul 15, 2010 | 39.81 | 39.83 | 38.91 | 39.10 | 5,602,395 | -0.68(-1.70%) |
Jul 14, 2010 | 39.45 | 40.15 | 39.45 | 39.78 | 23,006 | +0.30(+0.75%) |
Jul 13, 2010 | 39.09 | 39.70 | 39.07 | 39.48 | 2,484 | +0.82(+2.13%) |
Jul 12, 2010 | 38.89 | 38.96 | 38.28 | 38.66 | 5,519,931 | -0.03(-0.07%) |
Jul 09, 2010 | 38.68 | 38.83 | 38.35 | 38.68 | 4,192,260 | +0.06(+0.17%) |
Jul 08, 2010 | 38.53 | 38.89 | 38.17 | 38.62 | 30,898 | +0.32(+0.82%) |
Jul 07, 2010 | 36.89 | 38.40 | 36.89 | 38.30 | 9,894,330 | +1.46(+3.97%) |
Jul 06, 2010 | 36.93 | 37.50 | 36.46 | 36.84 | 45,053 | +0.28(+0.78%) |
Jul 02, 2010 | 36.56 | 37.52 | 36.37 | 36.56 | 7,189,364 | -0.77(-2.05%) |
Jul 01, 2010 | 37.34 | 37.44 | 36.63 | 37.32 | 9,791,878 | +0.68(+1.86%) |
Jun 30, 2010 | 36.93 | 37.52 | 36.52 | 36.64 | 1,285 | -0.42(-1.13%) |
Jun 29, 2010 | 38.00 | 38.00 | 36.73 | 37.06 | 16,230 | -1.81(-4.66%) |
Jun 25, 2010 | 38.87 | 38.90 | 38.32 | 38.87 | 6,769,208 | +0.17(+0.43%) |
Jun 24, 2010 | 38.75 | 39.30 | 38.50 | 38.70 | 12,166 | -0.19(-0.48%) |
Jun 23, 2010 | 38.90 | 39.22 | 38.41 | 38.89 | 5,438,472 | -0.01(-0.03%) |
Jun 22, 2010 | 39.99 | 40.12 | 38.71 | 38.90 | 85,345 | -1.14(-2.85%) |
Jun 21, 2010 | 40.59 | 40.86 | 39.83 | 40.04 | 7,891,524 | -0.21(-0.53%) |
Jun 18, 2010 | 40.25 | 40.27 | 39.93 | 40.25 | 7,918,729 | +0.19(+0.48%) |
Jun 17, 2010 | 40.52 | 40.52 | 39.54 | 40.06 | 19,885 | -0.14(-0.34%) |
Jun 16, 2010 | 40.14 | 40.89 | 40.06 | 40.19 | 13,650,827 | -0.16(-0.40%) |
Jun 15, 2010 | 39.67 | 40.42 | 39.54 | 40.36 | 7,506,920 | +1.02(+2.59%) |
Jun 14, 2010 | 39.74 | 40.26 | 39.31 | 39.34 | 6,013,950 | -0.08(-0.20%) |
Jun 11, 2010 | 38.92 | 39.51 | 38.73 | 39.42 | 6,859,673 | +0.23(+0.59%) |
Jun 10, 2010 | 38.51 | 39.29 | 38.32 | 39.18 | 96,354 | +1.43(+3.79%) |
Jun 09, 2010 | 38.13 | 38.63 | 37.60 | 37.75 | 8,416,732 | -0.23(-0.59%) |
Jun 08, 2010 | 37.62 | 38.06 | 37.04 | 37.98 | 11,527,640 | +0.33(+0.89%) |
Jun 07, 2010 | 39.00 | 39.02 | 37.57 | 37.64 | 10,839,623 | -1.36(-3.48%) |
Jun 04, 2010 | 39.00 | 39.96 | 38.70 | 39.00 | 8,095,653 | -1.58(-3.89%) |
Jun 03, 2010 | 40.41 | 40.80 | 40.10 | 40.58 | 5,620,259 | +0.27(+0.67%) |
Jun 02, 2010 | 39.65 | 40.35 | 39.23 | 40.31 | 95,418 | +0.91(+2.32%) |