Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.43 | 41.30 | 40.34 | 40.89 | 6,022,223 | +0.31(+0.77%) |
Aug 30, 2010 | 40.68 | 41.15 | 40.58 | 40.58 | 3,928,137 | -0.09(-0.21%) |
Aug 27, 2010 | 40.81 | 40.91 | 40.10 | 40.67 | 5,879,650 | -0.07(-0.16%) |
Aug 26, 2010 | 41.35 | 41.36 | 40.64 | 40.73 | 5,325,584 | -0.57(-1.38%) |
Aug 25, 2010 | 40.07 | 41.54 | 39.95 | 41.30 | 8,216,206 | +1.06(+2.64%) |
Aug 24, 2010 | 39.46 | 40.29 | 39.12 | 40.24 | 9,199,983 | +0.51(+1.28%) |
Aug 23, 2010 | 40.05 | 40.27 | 39.70 | 39.73 | 3,326,294 | -0.10(-0.25%) |
Aug 20, 2010 | 39.61 | 39.89 | 39.43 | 39.84 | 4,001,513 | +0.02(+0.05%) |
Aug 19, 2010 | 40.13 | 40.26 | 39.52 | 39.81 | 4,070,634 | -0.48(-1.20%) |
Aug 18, 2010 | 39.99 | 40.52 | 39.80 | 40.30 | 4,019,460 | -0.11(-0.27%) |
Aug 17, 2010 | 40.18 | 40.74 | 40.08 | 40.41 | 3,649,966 | +0.33(+0.83%) |
Aug 16, 2010 | 39.91 | 40.17 | 39.81 | 40.07 | 3,309,577 | +0.04(+0.11%) |
Aug 13, 2010 | 40.10 | 40.32 | 39.85 | 40.03 | 3,137,262 | -0.26(-0.65%) |
Aug 12, 2010 | 40.16 | 40.50 | 40.07 | 40.29 | 4,516,583 | -0.14(-0.36%) |
Aug 11, 2010 | 40.90 | 40.98 | 40.39 | 40.44 | 3,934,244 | -0.80(-1.95%) |
Aug 10, 2010 | 41.10 | 41.48 | 40.99 | 41.24 | 3,362,346 | -0.13(-0.31%) |
Aug 09, 2010 | 40.93 | 41.61 | 40.92 | 41.37 | 3,304,682 | +0.45(+1.10%) |
Aug 06, 2010 | 40.71 | 40.99 | 40.36 | 40.92 | 4,186,823 | +0.06(+0.14%) |
Aug 05, 2010 | 41.07 | 41.07 | 40.43 | 40.86 | 6,021,673 | -0.68(-1.64%) |
Aug 04, 2010 | 40.88 | 41.70 | 40.70 | 41.54 | 6,030,363 | +0.76(+1.87%) |
Aug 03, 2010 | 40.83 | 41.04 | 40.66 | 40.78 | 4,502,267 | -0.21(-0.51%) |
Aug 02, 2010 | 41.15 | 41.35 | 40.93 | 40.99 | 5,021,691 | +0.09(+0.23%) |
Jul 30, 2010 | 40.17 | 41.03 | 40.17 | 40.90 | 4,123,916 | +0.36(+0.89%) |
Jul 29, 2010 | 40.92 | 41.10 | 40.22 | 40.53 | 4,769,914 | -0.22(-0.53%) |
Jul 28, 2010 | 41.26 | 41.39 | 40.68 | 40.75 | 4,267,988 | -0.50(-1.22%) |
Jul 27, 2010 | 40.74 | 41.36 | 40.66 | 41.26 | 9,609,857 | +1.08(+2.69%) |
Jul 26, 2010 | 40.23 | 40.38 | 39.99 | 40.17 | 4,845,575 | -0.17(-0.43%) |
Jul 23, 2010 | 39.66 | 40.38 | 39.50 | 40.35 | 6,802,321 | +0.76(+1.91%) |
Jul 22, 2010 | 39.01 | 39.72 | 38.83 | 39.59 | 7,327,413 | +0.93(+2.41%) |
Jul 21, 2010 | 39.71 | 39.73 | 38.57 | 38.66 | 6,902,003 | -1.07(-2.69%) |
Jul 20, 2010 | 39.21 | 39.73 | 39.02 | 39.73 | 8,796,493 | +0.19(+0.49%) |
Jul 19, 2010 | 39.76 | 39.87 | 39.37 | 39.53 | 4,957,424 | -0.12(-0.29%) |
Jul 16, 2010 | 40.81 | 40.82 | 39.63 | 39.65 | 6,961,548 | -1.13(-2.78%) |
Jul 15, 2010 | 40.65 | 40.81 | 40.28 | 40.78 | 4,089,882 | +0.14(+0.36%) |
Jul 14, 2010 | 40.66 | 40.67 | 40.29 | 40.64 | 4,753,896 | -0.12(-0.28%) |
Jul 13, 2010 | 40.49 | 40.92 | 40.49 | 40.75 | 4,447,374 | +0.42(+1.04%) |
Jul 12, 2010 | 40.42 | 40.69 | 40.19 | 40.33 | 3,667,268 | -0.19(-0.46%) |
Jul 09, 2010 | 40.59 | 40.59 | 40.09 | 40.52 | 5,402,308 | +0.35(+0.86%) |
Jul 08, 2010 | 39.50 | 40.23 | 39.32 | 40.17 | 10,528,803 | +1.02(+2.62%) |
Jul 07, 2010 | 38.77 | 39.18 | 38.52 | 39.15 | 6,674,212 | +0.21(+0.54%) |
Jul 06, 2010 | 39.44 | 39.45 | 38.59 | 38.94 | 4,665,750 | -0.17(-0.42%) |
Jul 02, 2010 | 39.79 | 39.79 | 38.77 | 39.11 | 4,694,251 | -0.48(-1.22%) |
Jul 01, 2010 | 39.47 | 39.78 | 39.10 | 39.59 | 7,455,962 | +0.05(+0.13%) |
Jun 30, 2010 | 40.04 | 40.15 | 39.44 | 39.54 | 6,392,131 | -0.58(-1.44%) |
Jun 29, 2010 | 40.51 | 40.65 | 39.94 | 40.12 | 5,960,618 | -0.58(-1.44%) |
Jun 25, 2010 | 40.51 | 41.00 | 40.29 | 40.70 | 6,224,739 | +0.16(+0.39%) |
Jun 24, 2010 | 41.23 | 41.43 | 40.38 | 40.54 | 5,231,370 | -0.88(-2.12%) |
Jun 23, 2010 | 41.53 | 41.59 | 41.12 | 41.42 | 3,523,863 | -0.12(-0.30%) |
Jun 22, 2010 | 41.82 | 42.05 | 41.49 | 41.54 | 3,766,703 | -0.12(-0.29%) |
Jun 21, 2010 | 42.19 | 42.33 | 41.50 | 41.67 | 3,876,629 | -0.31(-0.74%) |
Jun 18, 2010 | 42.19 | 42.35 | 41.86 | 41.98 | 5,071,593 | -0.27(-0.63%) |
Jun 17, 2010 | 42.25 | 42.34 | 41.82 | 42.24 | 3,922,920 | +0.17(+0.41%) |
Jun 16, 2010 | 42.16 | 42.47 | 41.91 | 42.07 | 3,989,401 | -0.59(-1.39%) |
Jun 15, 2010 | 41.78 | 42.68 | 41.77 | 42.66 | 7,071,995 | +1.18(+2.85%) |
Jun 14, 2010 | 41.57 | 41.75 | 41.32 | 41.48 | 3,481,667 | +0.00(+0.00%) |
Jun 11, 2010 | 41.23 | 41.57 | 41.10 | 41.48 | 4,289,007 | -0.09(-0.23%) |
Jun 10, 2010 | 41.70 | 41.87 | 41.32 | 41.57 | 4,544,466 | +0.18(+0.44%) |
Jun 09, 2010 | 40.87 | 41.65 | 40.80 | 41.39 | 6,832,150 | +0.53(+1.31%) |
Jun 08, 2010 | 40.16 | 40.90 | 40.06 | 40.86 | 5,167,498 | +0.58(+1.45%) |
Jun 07, 2010 | 40.39 | 40.83 | 40.21 | 40.28 | 4,735,274 | -0.23(-0.57%) |
Jun 04, 2010 | 41.43 | 41.43 | 40.39 | 40.51 | 7,625,447 | -1.27(-3.03%) |
Jun 03, 2010 | 41.99 | 42.66 | 41.32 | 41.78 | 10,010,628 | -0.74(-1.73%) |
Jun 02, 2010 | 42.07 | 42.53 | 41.79 | 42.51 | 5,406,609 | +0.70(+1.67%) |