Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.26 | 40.68 | 39.93 | 40.25 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.95 | 40.22 | 39.63 | 39.63 | 603,735 | -0.57(-1.41%) |
Aug 27, 2010 | 40.20 | 40.26 | 39.25 | 40.20 | 404,858 | +0.59(+1.49%) |
Aug 26, 2010 | 39.75 | 40.23 | 39.53 | 39.61 | 665,927 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.61 | 39.05 | 39.53 | 769,421 | -0.09(-0.23%) |
Aug 24, 2010 | 39.49 | 39.96 | 39.23 | 39.62 | 341,368 | -0.33(-0.81%) |
Aug 23, 2010 | 39.89 | 40.49 | 39.84 | 39.94 | 474,561 | -0.12(-0.29%) |
Aug 20, 2010 | 40.21 | 40.28 | 39.86 | 40.06 | 729,675 | -0.44(-1.09%) |
Aug 19, 2010 | 41.32 | 41.36 | 40.32 | 40.50 | 620,460 | -1.01(-2.43%) |
Aug 18, 2010 | 41.46 | 41.91 | 41.28 | 41.51 | 426,795 | -0.07(-0.17%) |
Aug 17, 2010 | 41.55 | 41.84 | 41.28 | 41.58 | 499,744 | +0.12(+0.28%) |
Aug 16, 2010 | 41.19 | 41.61 | 41.03 | 41.46 | 471,867 | +0.21(+0.51%) |
Aug 13, 2010 | 41.25 | 41.84 | 41.19 | 41.25 | 627,831 | +0.15(+0.36%) |
Aug 12, 2010 | 40.67 | 41.39 | 40.65 | 41.11 | 943,268 | +1.70(+4.33%) |
Aug 11, 2010 | 39.44 | 39.54 | 38.99 | 39.40 | 961,783 | -1.07(-2.64%) |
Aug 10, 2010 | 40.11 | 40.79 | 39.84 | 40.47 | 602,258 | -0.32(-0.78%) |
Aug 09, 2010 | 40.66 | 41.07 | 40.56 | 40.79 | 706,646 | +0.06(+0.15%) |
Aug 06, 2010 | 40.73 | 41.12 | 40.35 | 40.73 | 1,012,636 | -1.01(-2.41%) |
Aug 05, 2010 | 42.31 | 42.38 | 41.50 | 41.73 | 766,658 | -1.04(-2.43%) |
Aug 04, 2010 | 42.73 | 43.00 | 42.41 | 42.77 | 768,851 | +0.28(+0.66%) |
Aug 03, 2010 | 42.34 | 42.79 | 42.03 | 42.49 | 387,652 | +0.22(+0.51%) |
Aug 02, 2010 | 41.80 | 42.46 | 41.75 | 42.28 | 410,618 | +1.16(+2.83%) |
Jul 30, 2010 | 41.11 | 41.22 | 40.47 | 41.11 | 762,342 | -0.25(-0.60%) |
Jul 29, 2010 | 41.97 | 42.20 | 41.07 | 41.36 | 421,334 | -0.28(-0.67%) |
Jul 28, 2010 | 41.92 | 42.06 | 41.63 | 41.64 | 385,876 | -0.74(-1.76%) |
Jul 27, 2010 | 42.50 | 42.82 | 42.21 | 42.38 | 588,403 | -0.28(-0.65%) |
Jul 26, 2010 | 42.18 | 42.80 | 42.02 | 42.66 | 547,298 | +0.30(+0.71%) |
Jul 23, 2010 | 41.49 | 42.43 | 41.39 | 42.36 | 694,342 | +0.22(+0.51%) |
Jul 22, 2010 | 41.49 | 42.22 | 41.48 | 42.14 | 696,554 | +1.12(+2.74%) |
Jul 21, 2010 | 41.59 | 41.87 | 40.86 | 41.02 | 584,318 | +0.34(+0.84%) |
Jul 20, 2010 | 39.88 | 40.89 | 39.74 | 40.68 | 502,473 | -0.46(-1.11%) |
Jul 19, 2010 | 41.56 | 41.73 | 40.94 | 41.14 | 298,622 | +0.19(+0.45%) |
Jul 16, 2010 | 40.95 | 42.01 | 40.78 | 40.95 | 715,871 | -1.16(-2.76%) |
Jul 15, 2010 | 41.98 | 42.13 | 41.55 | 42.11 | 650,830 | +0.43(+1.02%) |
Jul 14, 2010 | 41.39 | 41.80 | 41.25 | 41.69 | 1,142,414 | +0.10(+0.24%) |
Jul 13, 2010 | 41.32 | 41.84 | 41.22 | 41.59 | 869,078 | +1.09(+2.69%) |
Jul 12, 2010 | 40.28 | 40.98 | 40.28 | 40.50 | 502,786 | -0.17(-0.41%) |
Jul 09, 2010 | 40.66 | 40.80 | 40.08 | 40.66 | 602,791 | +0.29(+0.73%) |
Jul 08, 2010 | 40.27 | 40.44 | 39.92 | 40.37 | 582,994 | +0.60(+1.50%) |
Jul 07, 2010 | 38.92 | 39.81 | 38.89 | 39.77 | 625,976 | +0.74(+1.89%) |
Jul 06, 2010 | 38.99 | 39.52 | 38.71 | 39.04 | 518,830 | +1.18(+3.11%) |
Jul 02, 2010 | 37.86 | 38.41 | 37.60 | 37.86 | 687,555 | -0.27(-0.71%) |
Jul 01, 2010 | 37.77 | 38.29 | 37.53 | 38.13 | 1,100,963 | +0.93(+2.50%) |
Jun 30, 2010 | 37.39 | 37.89 | 36.92 | 37.20 | 1,417 | -0.16(-0.44%) |
Jun 29, 2010 | 37.91 | 37.93 | 37.23 | 37.36 | 610,891 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.74 | 38.18 | 38.43 | 552,017 | -0.26(-0.66%) |
Jun 24, 2010 | 38.92 | 39.18 | 38.38 | 38.68 | 721,940 | -0.20(-0.52%) |
Jun 23, 2010 | 38.85 | 39.09 | 38.46 | 38.88 | 768,541 | -0.09(-0.24%) |
Jun 22, 2010 | 39.52 | 40.18 | 38.87 | 38.98 | 792,012 | -0.55(-1.39%) |
Jun 21, 2010 | 40.17 | 40.22 | 39.37 | 39.53 | 415,859 | -0.19(-0.47%) |
Jun 18, 2010 | 39.71 | 39.77 | 39.39 | 39.71 | 464,147 | -0.52(-1.29%) |
Jun 17, 2010 | 40.14 | 40.27 | 39.73 | 40.23 | 460,941 | +0.34(+0.85%) |
Jun 16, 2010 | 39.51 | 40.07 | 39.42 | 39.89 | 528,421 | -0.21(-0.52%) |
Jun 15, 2010 | 39.25 | 40.29 | 39.03 | 40.10 | 1,714,641 | +1.68(+4.38%) |
Jun 14, 2010 | 38.92 | 39.09 | 38.29 | 38.42 | 828,747 | +0.79(+2.10%) |
Jun 11, 2010 | 37.59 | 38.03 | 37.42 | 37.63 | 674,516 | -0.44(-1.16%) |
Jun 10, 2010 | 37.99 | 38.26 | 37.75 | 38.07 | 710,535 | +1.12(+3.02%) |
Jun 09, 2010 | 37.17 | 37.58 | 36.72 | 36.95 | 1,187,954 | +0.13(+0.36%) |
Jun 08, 2010 | 36.19 | 36.89 | 35.89 | 36.82 | 998,234 | +0.53(+1.47%) |
Jun 07, 2010 | 36.50 | 37.02 | 36.14 | 36.29 | 1,168,717 | +0.29(+0.80%) |
Jun 04, 2010 | 36.00 | 36.77 | 35.79 | 36.00 | 1,175,948 | -1.70(-4.50%) |
Jun 03, 2010 | 38.17 | 38.20 | 37.36 | 37.70 | 830,437 | -0.32(-0.84%) |
Jun 02, 2010 | 37.10 | 38.01 | 36.96 | 38.01 | 612,552 | +1.19(+3.22%) |