Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.76 | 42.14 | 41.50 | 41.81 | 31,781 | -0.16(-0.38%) |
Aug 30, 2010 | 42.10 | 42.54 | 41.90 | 41.97 | 4,595,891 | -0.31(-0.73%) |
Aug 27, 2010 | 41.89 | 42.42 | 41.52 | 42.28 | 5,798,846 | +0.51(+1.21%) |
Aug 26, 2010 | 41.68 | 42.14 | 41.52 | 41.77 | 5,334,965 | +0.23(+0.55%) |
Aug 25, 2010 | 41.54 | 41.74 | 41.06 | 41.54 | 6,927,793 | -0.33(-0.78%) |
Aug 24, 2010 | 42.26 | 42.49 | 41.78 | 41.87 | 29,053 | -0.90(-2.10%) |
Aug 23, 2010 | 43.08 | 43.40 | 42.75 | 42.77 | 5,154,743 | +0.08(+0.18%) |
Aug 20, 2010 | 42.57 | 42.74 | 42.22 | 42.69 | 7,589,481 | -0.21(-0.49%) |
Aug 19, 2010 | 43.16 | 43.40 | 42.51 | 42.90 | 15,482 | -0.49(-1.13%) |
Aug 18, 2010 | 43.24 | 43.68 | 42.88 | 43.39 | 5,184 | +0.10(+0.23%) |
Aug 17, 2010 | 42.70 | 43.64 | 42.65 | 43.29 | 22,568 | +0.90(+2.12%) |
Aug 16, 2010 | 41.99 | 42.59 | 41.79 | 42.40 | 4,415,743 | +0.14(+0.33%) |
Aug 13, 2010 | 42.26 | 42.49 | 42.05 | 42.26 | 5,038,519 | -0.03(-0.06%) |
Aug 12, 2010 | 41.96 | 42.45 | 41.68 | 42.28 | 6,024,012 | -0.17(-0.40%) |
Aug 11, 2010 | 43.18 | 43.37 | 42.18 | 42.46 | 35,987 | -1.30(-2.98%) |
Aug 10, 2010 | 43.61 | 43.97 | 43.41 | 43.76 | 7,256,980 | -0.14(-0.31%) |
Aug 09, 2010 | 43.67 | 44.09 | 43.59 | 43.89 | 4,029,271 | +0.47(+1.08%) |
Aug 06, 2010 | 43.43 | 43.94 | 42.97 | 43.43 | 7,163,053 | -0.47(-1.07%) |
Aug 05, 2010 | 43.54 | 44.09 | 43.37 | 43.89 | 6,693,232 | +0.03(+0.06%) |
Aug 04, 2010 | 43.41 | 44.02 | 43.34 | 43.87 | 14,745 | +0.51(+1.17%) |
Aug 03, 2010 | 43.28 | 43.46 | 42.85 | 43.36 | 3,379 | +0.00(+0.00%) |
Aug 02, 2010 | 42.79 | 43.39 | 42.46 | 43.36 | 8,430,387 | +1.04(+2.46%) |
Jul 30, 2010 | 42.32 | 42.55 | 41.43 | 42.32 | 7,988,365 | +0.40(+0.95%) |
Jul 29, 2010 | 42.38 | 42.53 | 41.77 | 41.92 | 2,918 | -0.27(-0.63%) |
Jul 28, 2010 | 42.19 | 42.51 | 41.85 | 42.19 | 875 | +0.09(+0.22%) |
Jul 27, 2010 | 42.10 | 42.48 | 42.03 | 42.10 | 11,922 | -0.14(-0.34%) |
Jul 26, 2010 | 42.14 | 42.32 | 41.78 | 42.24 | 7,680,038 | +0.79(+1.90%) |
Jul 23, 2010 | 41.25 | 41.67 | 40.95 | 41.45 | 7,228,514 | +0.34(+0.82%) |
Jul 22, 2010 | 41.02 | 41.87 | 40.76 | 41.11 | 22,701 | +2.04(+5.23%) |
Jul 21, 2010 | 40.00 | 40.00 | 38.65 | 39.07 | 6,788,812 | -0.57(-1.43%) |
Jul 20, 2010 | 39.64 | 39.68 | 38.59 | 39.64 | 4,717,068 | +0.27(+0.69%) |
Jul 19, 2010 | 38.97 | 39.48 | 38.56 | 39.36 | 6,811,966 | +0.51(+1.31%) |
Jul 16, 2010 | 38.86 | 39.90 | 38.71 | 38.86 | 9,637,660 | -0.67(-1.70%) |
Jul 15, 2010 | 40.24 | 40.27 | 39.34 | 39.53 | 5,541,988 | -0.68(-1.70%) |
Jul 14, 2010 | 39.88 | 40.59 | 39.88 | 40.21 | 22,758 | +0.30(+0.75%) |
Jul 13, 2010 | 39.51 | 40.14 | 39.49 | 39.91 | 2,457 | +0.83(+2.13%) |
Jul 12, 2010 | 39.32 | 39.39 | 38.70 | 39.08 | 5,460,413 | -0.03(-0.07%) |
Jul 09, 2010 | 39.10 | 39.25 | 38.77 | 39.10 | 4,147,058 | +0.07(+0.17%) |
Jul 08, 2010 | 38.95 | 39.31 | 38.58 | 39.04 | 30,565 | +0.32(+0.82%) |
Jul 07, 2010 | 37.29 | 38.82 | 37.29 | 38.72 | 9,787,646 | +1.48(+3.97%) |
Jul 06, 2010 | 37.33 | 37.90 | 36.86 | 37.24 | 44,567 | +0.29(+0.78%) |
Jul 02, 2010 | 36.95 | 37.92 | 36.77 | 36.95 | 7,111,846 | -0.77(-2.05%) |
Jul 01, 2010 | 37.75 | 37.85 | 37.03 | 37.73 | 9,686,299 | +0.69(+1.86%) |
Jun 30, 2010 | 37.33 | 37.93 | 36.91 | 37.04 | 1,271 | -0.42(-1.13%) |
Jun 29, 2010 | 38.41 | 38.41 | 37.13 | 37.46 | 16,055 | -1.83(-4.66%) |
Jun 25, 2010 | 39.29 | 39.32 | 38.74 | 39.29 | 6,696,220 | +0.17(+0.43%) |
Jun 24, 2010 | 39.17 | 39.73 | 38.92 | 39.12 | 12,035 | -0.19(-0.48%) |
Jun 23, 2010 | 39.32 | 39.64 | 38.83 | 39.31 | 5,379,832 | -0.01(-0.03%) |
Jun 22, 2010 | 40.43 | 40.55 | 39.14 | 39.32 | 84,425 | -1.15(-2.85%) |
Jun 21, 2010 | 41.04 | 41.30 | 40.26 | 40.48 | 7,806,435 | -0.21(-0.53%) |
Jun 18, 2010 | 40.69 | 40.71 | 40.37 | 40.69 | 7,833,346 | +0.20(+0.48%) |
Jun 17, 2010 | 40.96 | 40.96 | 39.97 | 40.50 | 19,671 | -0.14(-0.34%) |
Jun 16, 2010 | 40.57 | 41.34 | 40.50 | 40.63 | 13,503,639 | -0.16(-0.40%) |
Jun 15, 2010 | 40.11 | 40.86 | 39.98 | 40.80 | 7,425,977 | +1.03(+2.59%) |
Jun 14, 2010 | 40.17 | 40.70 | 39.73 | 39.77 | 5,949,105 | -0.08(-0.20%) |
Jun 11, 2010 | 39.34 | 39.94 | 39.15 | 39.84 | 6,785,709 | +0.23(+0.59%) |
Jun 10, 2010 | 38.93 | 39.71 | 38.74 | 39.61 | 95,315 | +1.45(+3.79%) |
Jun 09, 2010 | 38.55 | 39.05 | 38.01 | 38.16 | 8,325,980 | -0.23(-0.59%) |
Jun 08, 2010 | 38.03 | 38.47 | 37.44 | 38.39 | 11,403,345 | +0.34(+0.89%) |
Jun 07, 2010 | 39.43 | 39.44 | 37.98 | 38.05 | 10,722,747 | -1.37(-3.48%) |
Jun 04, 2010 | 39.43 | 40.39 | 39.12 | 39.43 | 8,008,363 | -1.60(-3.89%) |
Jun 03, 2010 | 40.85 | 41.24 | 40.53 | 41.02 | 5,559,659 | +0.27(+0.67%) |
Jun 02, 2010 | 40.09 | 40.79 | 39.66 | 40.75 | 94,389 | +0.92(+2.32%) |