Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.02 | 39.17 | 37.40 | 38.13 | 32,935 | +0.53(+1.41%) |
Aug 30, 2010 | 38.98 | 39.32 | 37.57 | 37.60 | 11,378,953 | -0.14(-0.38%) |
Aug 27, 2010 | 39.23 | 39.41 | 37.24 | 37.75 | 13,929,655 | -1.20(-3.09%) |
Aug 26, 2010 | 37.77 | 39.24 | 37.57 | 38.95 | 5,493 | +0.43(+1.12%) |
Aug 25, 2010 | 38.76 | 39.11 | 37.78 | 38.52 | 5,181 | -0.55(-1.40%) |
Aug 24, 2010 | 39.73 | 40.37 | 38.98 | 39.06 | 15,394 | -1.88(-4.60%) |
Aug 23, 2010 | 42.46 | 42.77 | 40.90 | 40.95 | 12,063,921 | -1.28(-3.04%) |
Aug 20, 2010 | 42.81 | 42.96 | 41.29 | 42.23 | 16,015,854 | -0.65(-1.51%) |
Aug 19, 2010 | 45.40 | 46.12 | 42.77 | 42.88 | 38,035 | -1.62(-3.65%) |
Aug 18, 2010 | 42.39 | 45.40 | 41.97 | 44.50 | 48,627 | +2.04(+4.80%) |
Aug 17, 2010 | 41.68 | 43.25 | 41.52 | 42.47 | 16,060 | +1.72(+4.23%) |
Aug 16, 2010 | 40.48 | 41.48 | 40.20 | 40.74 | 8,113,984 | +0.27(+0.67%) |
Aug 13, 2010 | 40.47 | 41.40 | 40.37 | 40.47 | 8,983,179 | -0.04(-0.09%) |
Aug 12, 2010 | 39.72 | 40.98 | 39.58 | 40.51 | 10,498,814 | -0.16(-0.40%) |
Aug 11, 2010 | 41.51 | 41.99 | 40.47 | 40.67 | 21,320 | -2.27(-5.29%) |
Aug 10, 2010 | 43.02 | 43.26 | 42.30 | 42.94 | 4,411 | -0.91(-2.07%) |
Aug 09, 2010 | 44.05 | 44.11 | 43.38 | 43.85 | 7,859,090 | +0.37(+0.85%) |
Aug 06, 2010 | 43.48 | 43.63 | 42.17 | 43.48 | 13,366,093 | +0.74(+1.74%) |
Aug 05, 2010 | 42.87 | 43.00 | 42.35 | 42.74 | 8,139,465 | -0.37(-0.85%) |
Aug 04, 2010 | 42.44 | 43.23 | 42.10 | 43.10 | 13,849 | +0.97(+2.30%) |
Aug 03, 2010 | 41.93 | 43.01 | 41.79 | 42.13 | 9,978 | +0.17(+0.41%) |
Aug 02, 2010 | 40.79 | 42.27 | 40.48 | 41.96 | 14,740,230 | +2.22(+5.59%) |
Jul 30, 2010 | 39.65 | 40.24 | 38.52 | 39.74 | 13,355,474 | +0.50(+1.28%) |
Jul 29, 2010 | 40.23 | 40.48 | 38.55 | 39.24 | 4,019 | -1.78(-4.35%) |
Jul 28, 2010 | 41.02 | 41.02 | 39.46 | 41.02 | 2,469 | +0.00(+0.00%) |
Jul 27, 2010 | 41.02 | 43.02 | 40.34 | 41.02 | 16,599 | -2.81(-6.40%) |
Jul 26, 2010 | 43.95 | 44.56 | 42.97 | 43.83 | 16,929,460 | -0.01(-0.02%) |
Jul 23, 2010 | 42.21 | 43.87 | 41.71 | 43.84 | 19,256,866 | +1.95(+4.67%) |
Jul 22, 2010 | 41.28 | 42.38 | 40.84 | 41.88 | 23,650 | +1.73(+4.31%) |
Jul 21, 2010 | 40.84 | 41.85 | 39.90 | 40.15 | 20,380,746 | +0.45(+1.13%) |
Jul 20, 2010 | 39.71 | 39.88 | 36.25 | 39.71 | 18,978,014 | +2.75(+7.45%) |
Jul 19, 2010 | 37.58 | 37.70 | 36.50 | 36.95 | 8,717,679 | -0.13(-0.34%) |
Jul 16, 2010 | 37.08 | 38.32 | 36.94 | 37.08 | 10,288,261 | -0.79(-2.08%) |
Jul 15, 2010 | 38.54 | 38.60 | 37.51 | 37.87 | 11,953,371 | -0.95(-2.45%) |
Jul 14, 2010 | 38.11 | 39.16 | 37.26 | 38.82 | 26,365 | +0.64(+1.67%) |
Jul 13, 2010 | 38.48 | 38.63 | 37.63 | 38.18 | 14,277 | +0.97(+2.60%) |
Jul 12, 2010 | 38.40 | 38.40 | 36.63 | 37.21 | 10,983,244 | -1.23(-3.19%) |
Jul 09, 2010 | 38.44 | 38.89 | 36.66 | 38.44 | 14,928,208 | +1.60(+4.36%) |
Jul 08, 2010 | 37.02 | 37.02 | 35.73 | 36.84 | 11,796 | +0.63(+1.73%) |
Jul 07, 2010 | 34.26 | 36.26 | 34.08 | 36.21 | 14,452,331 | +1.95(+5.68%) |
Jul 06, 2010 | 35.12 | 35.75 | 33.80 | 34.26 | 1,248 | +0.50(+1.49%) |
Jul 02, 2010 | 33.76 | 34.70 | 33.11 | 33.76 | 11,297,376 | -0.43(-1.26%) |
Jul 01, 2010 | 34.56 | 35.40 | 33.17 | 34.19 | 21,629,632 | -0.37(-1.06%) |
Jun 30, 2010 | 34.93 | 35.94 | 34.42 | 34.56 | 1,677 | -0.44(-1.26%) |
Jun 29, 2010 | 36.02 | 36.68 | 34.70 | 35.00 | 25,913 | -3.77(-9.71%) |
Jun 25, 2010 | 38.76 | 39.10 | 37.20 | 38.76 | 14,450,947 | +1.07(+2.83%) |
Jun 24, 2010 | 39.19 | 39.27 | 37.56 | 37.70 | 11,556 | -1.80(-4.56%) |
Jun 23, 2010 | 39.11 | 39.96 | 38.19 | 39.50 | 14,871,601 | +0.42(+1.08%) |
Jun 22, 2010 | 40.79 | 40.81 | 38.90 | 39.08 | 16,688 | -1.24(-3.07%) |
Jun 21, 2010 | 40.34 | 41.46 | 39.99 | 40.32 | 18,881,710 | +1.40(+3.59%) |
Jun 18, 2010 | 38.92 | 39.76 | 38.55 | 38.92 | 12,344,875 | -0.62(-1.56%) |
Jun 17, 2010 | 40.72 | 40.79 | 39.00 | 39.54 | 11,623 | -1.08(-2.67%) |
Jun 16, 2010 | 40.56 | 41.14 | 40.06 | 40.62 | 10,285,025 | -0.54(-1.31%) |
Jun 15, 2010 | 40.33 | 41.24 | 39.43 | 41.16 | 1,952 | +1.21(+3.03%) |
Jun 14, 2010 | 41.39 | 41.47 | 39.87 | 39.95 | 14,265,397 | -0.23(-0.58%) |
Jun 11, 2010 | 38.61 | 40.20 | 38.40 | 40.18 | 14,380,679 | +1.46(+3.77%) |
Jun 10, 2010 | 38.34 | 38.78 | 37.85 | 38.72 | 19,179 | +1.66(+4.48%) |
Jun 09, 2010 | 37.83 | 38.84 | 36.79 | 37.06 | 19,215,270 | +0.00(+0.00%) |
Jun 08, 2010 | 36.43 | 37.20 | 35.95 | 37.06 | 3,402 | +0.93(+2.58%) |
Jun 07, 2010 | 37.77 | 38.03 | 36.12 | 36.13 | 17,174,212 | -1.52(-4.02%) |
Jun 04, 2010 | 37.64 | 39.69 | 37.11 | 37.64 | 28,922,362 | -2.95(-7.27%) |
Jun 03, 2010 | 41.70 | 41.82 | 39.45 | 40.59 | 16,069,758 | -0.50(-1.22%) |
Jun 02, 2010 | 40.05 | 41.10 | 39.76 | 41.10 | 12,290 | +1.64(+4.16%) |