Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.31 | 41.17 | 40.22 | 40.77 | 6,040,477 | +0.31(+0.77%) |
Aug 30, 2010 | 40.56 | 41.02 | 40.46 | 40.46 | 3,940,044 | -0.09(-0.21%) |
Aug 27, 2010 | 40.69 | 40.79 | 39.98 | 40.55 | 5,897,472 | -0.06(-0.16%) |
Aug 26, 2010 | 41.22 | 41.24 | 40.52 | 40.61 | 5,341,726 | -0.57(-1.38%) |
Aug 25, 2010 | 39.95 | 41.42 | 39.83 | 41.18 | 8,241,109 | +1.06(+2.64%) |
Aug 24, 2010 | 39.34 | 40.17 | 39.00 | 40.12 | 9,227,868 | +0.51(+1.28%) |
Aug 23, 2010 | 39.92 | 40.15 | 39.58 | 39.61 | 3,336,376 | -0.10(-0.25%) |
Aug 20, 2010 | 39.49 | 39.77 | 39.31 | 39.72 | 4,013,642 | +0.02(+0.05%) |
Aug 19, 2010 | 40.00 | 40.14 | 39.41 | 39.69 | 4,082,972 | -0.48(-1.20%) |
Aug 18, 2010 | 39.87 | 40.40 | 39.68 | 40.18 | 4,031,643 | -0.11(-0.27%) |
Aug 17, 2010 | 40.05 | 40.62 | 39.96 | 40.29 | 3,661,030 | +0.33(+0.83%) |
Aug 16, 2010 | 39.79 | 40.05 | 39.69 | 39.95 | 3,319,608 | +0.04(+0.11%) |
Aug 13, 2010 | 39.98 | 40.20 | 39.73 | 39.91 | 3,146,771 | -0.26(-0.65%) |
Aug 12, 2010 | 40.04 | 40.38 | 39.95 | 40.17 | 4,530,272 | -0.14(-0.36%) |
Aug 11, 2010 | 40.78 | 40.86 | 40.27 | 40.31 | 3,946,169 | -0.80(-1.95%) |
Aug 10, 2010 | 40.98 | 41.36 | 40.86 | 41.12 | 3,372,538 | -0.13(-0.31%) |
Aug 09, 2010 | 40.80 | 41.48 | 40.80 | 41.24 | 3,314,698 | +0.45(+1.10%) |
Aug 06, 2010 | 40.59 | 40.87 | 40.23 | 40.80 | 4,199,513 | +0.06(+0.14%) |
Aug 05, 2010 | 40.94 | 40.94 | 40.31 | 40.74 | 6,039,925 | -0.68(-1.64%) |
Aug 04, 2010 | 40.76 | 41.57 | 40.58 | 41.42 | 6,048,641 | +0.76(+1.87%) |
Aug 03, 2010 | 40.71 | 40.92 | 40.53 | 40.66 | 4,515,913 | -0.21(-0.51%) |
Aug 02, 2010 | 41.02 | 41.22 | 40.81 | 40.87 | 5,036,912 | +0.09(+0.23%) |
Jul 30, 2010 | 40.05 | 40.90 | 40.05 | 40.77 | 4,136,415 | +0.36(+0.89%) |
Jul 29, 2010 | 40.79 | 40.98 | 40.10 | 40.41 | 4,784,371 | -0.22(-0.53%) |
Jul 28, 2010 | 41.14 | 41.27 | 40.56 | 40.63 | 4,280,924 | -0.50(-1.22%) |
Jul 27, 2010 | 40.61 | 41.24 | 40.54 | 41.13 | 9,638,984 | +1.08(+2.69%) |
Jul 26, 2010 | 40.11 | 40.26 | 39.87 | 40.05 | 4,860,262 | -0.17(-0.43%) |
Jul 23, 2010 | 39.54 | 40.26 | 39.38 | 40.23 | 6,822,938 | +0.75(+1.91%) |
Jul 22, 2010 | 38.89 | 39.60 | 38.71 | 39.47 | 7,349,621 | +0.93(+2.41%) |
Jul 21, 2010 | 39.59 | 39.61 | 38.45 | 38.54 | 6,922,922 | -1.06(-2.69%) |
Jul 20, 2010 | 39.09 | 39.61 | 38.90 | 39.61 | 8,823,155 | +0.19(+0.49%) |
Jul 19, 2010 | 39.64 | 39.75 | 39.25 | 39.41 | 4,972,450 | -0.12(-0.29%) |
Jul 16, 2010 | 40.69 | 40.69 | 39.51 | 39.53 | 6,982,648 | -1.13(-2.78%) |
Jul 15, 2010 | 40.53 | 40.69 | 40.15 | 40.66 | 4,102,278 | +0.14(+0.35%) |
Jul 14, 2010 | 40.54 | 40.55 | 40.17 | 40.51 | 4,768,305 | -0.12(-0.28%) |
Jul 13, 2010 | 40.37 | 40.80 | 40.37 | 40.63 | 4,460,854 | +0.42(+1.04%) |
Jul 12, 2010 | 40.30 | 40.57 | 40.07 | 40.21 | 3,678,383 | -0.19(-0.46%) |
Jul 09, 2010 | 40.47 | 40.47 | 39.97 | 40.40 | 5,418,682 | +0.35(+0.86%) |
Jul 08, 2010 | 39.38 | 40.11 | 39.20 | 40.05 | 10,560,715 | +1.02(+2.62%) |
Jul 07, 2010 | 38.65 | 39.06 | 38.40 | 39.03 | 6,694,441 | +0.21(+0.54%) |
Jul 06, 2010 | 39.32 | 39.33 | 38.47 | 38.82 | 4,679,891 | -0.17(-0.42%) |
Jul 02, 2010 | 39.67 | 39.67 | 38.65 | 38.99 | 4,708,479 | -0.48(-1.22%) |
Jul 01, 2010 | 39.35 | 39.66 | 38.99 | 39.47 | 7,478,560 | +0.05(+0.13%) |
Jun 30, 2010 | 39.92 | 40.02 | 39.32 | 39.42 | 6,411,505 | -0.58(-1.44%) |
Jun 29, 2010 | 40.39 | 40.53 | 39.82 | 40.00 | 5,978,685 | -0.58(-1.44%) |
Jun 25, 2010 | 40.38 | 40.88 | 40.17 | 40.58 | 6,243,606 | +0.16(+0.39%) |
Jun 24, 2010 | 41.10 | 41.30 | 40.26 | 40.42 | 5,247,226 | -0.88(-2.12%) |
Jun 23, 2010 | 41.40 | 41.47 | 40.99 | 41.30 | 3,534,543 | -0.12(-0.30%) |
Jun 22, 2010 | 41.69 | 41.92 | 41.37 | 41.42 | 3,778,120 | -0.12(-0.29%) |
Jun 21, 2010 | 42.06 | 42.20 | 41.38 | 41.54 | 3,888,378 | -0.31(-0.74%) |
Jun 18, 2010 | 42.06 | 42.22 | 41.74 | 41.85 | 5,086,965 | -0.27(-0.63%) |
Jun 17, 2010 | 42.12 | 42.22 | 41.69 | 42.12 | 3,934,810 | +0.17(+0.41%) |
Jun 16, 2010 | 42.04 | 42.34 | 41.79 | 41.94 | 4,001,493 | -0.59(-1.39%) |
Jun 15, 2010 | 41.65 | 42.55 | 41.64 | 42.53 | 7,093,430 | +1.18(+2.85%) |
Jun 14, 2010 | 41.44 | 41.63 | 41.20 | 41.35 | 3,492,219 | +0.00(+0.00%) |
Jun 11, 2010 | 41.11 | 41.45 | 40.98 | 41.35 | 4,302,006 | -0.09(-0.23%) |
Jun 10, 2010 | 41.57 | 41.74 | 41.20 | 41.45 | 4,558,240 | +0.18(+0.44%) |
Jun 09, 2010 | 40.75 | 41.52 | 40.68 | 41.27 | 6,852,858 | +0.53(+1.31%) |
Jun 08, 2010 | 40.04 | 40.78 | 39.94 | 40.74 | 5,183,160 | +0.58(+1.45%) |
Jun 07, 2010 | 40.27 | 40.71 | 40.09 | 40.15 | 4,749,626 | -0.23(-0.57%) |
Jun 04, 2010 | 41.30 | 41.30 | 40.27 | 40.39 | 7,648,559 | -1.26(-3.03%) |
Jun 03, 2010 | 41.86 | 42.53 | 41.20 | 41.65 | 10,040,969 | -0.73(-1.73%) |
Jun 02, 2010 | 41.94 | 42.40 | 41.66 | 42.38 | 5,422,996 | +0.70(+1.67%) |