Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.39 | 40.55 | 39.95 | 40.40 | 56,242 | -0.05(-0.13%) |
Aug 30, 2010 | 41.13 | 41.14 | 40.45 | 40.46 | 3,434,463 | -0.70(-1.69%) |
Aug 27, 2010 | 41.15 | 41.15 | 40.14 | 41.15 | 3,035,599 | +0.68(+1.68%) |
Aug 26, 2010 | 40.64 | 40.67 | 40.23 | 40.47 | 6,019 | +0.04(+0.09%) |
Aug 25, 2010 | 40.08 | 40.54 | 39.65 | 40.43 | 3,610,873 | +0.39(+0.96%) |
Aug 24, 2010 | 40.11 | 40.29 | 39.70 | 40.05 | 595 | -0.45(-1.12%) |
Aug 23, 2010 | 40.74 | 40.80 | 40.42 | 40.50 | 1,999,861 | -0.02(-0.06%) |
Aug 20, 2010 | 40.07 | 40.55 | 40.07 | 40.52 | 2,274,946 | +0.14(+0.36%) |
Aug 19, 2010 | 41.02 | 41.02 | 40.33 | 40.38 | 595 | -0.82(-1.99%) |
Aug 18, 2010 | 41.23 | 41.50 | 40.83 | 41.20 | 3,026,029 | -0.11(-0.27%) |
Aug 17, 2010 | 40.86 | 41.53 | 40.86 | 41.31 | 3,265,989 | +0.78(+1.92%) |
Aug 16, 2010 | 40.16 | 40.60 | 39.94 | 40.53 | 2,590,803 | +0.08(+0.19%) |
Aug 13, 2010 | 40.46 | 40.77 | 39.50 | 40.46 | 3,154,637 | +0.34(+0.85%) |
Aug 12, 2010 | 39.40 | 40.18 | 39.19 | 40.11 | 3,582,992 | +0.41(+1.03%) |
Aug 11, 2010 | 40.57 | 40.67 | 39.70 | 39.71 | 740 | -0.94(-2.31%) |
Aug 10, 2010 | 40.64 | 41.25 | 40.58 | 40.64 | 132 | -0.40(-0.98%) |
Aug 09, 2010 | 40.55 | 41.08 | 40.53 | 41.05 | 2,033,597 | +0.48(+1.19%) |
Aug 06, 2010 | 40.56 | 40.56 | 39.86 | 40.56 | 2,783,345 | -0.14(-0.33%) |
Aug 05, 2010 | 40.98 | 41.13 | 40.63 | 40.70 | 2,000,012 | -0.39(-0.94%) |
Aug 04, 2010 | 40.64 | 41.12 | 40.48 | 41.08 | 4,915,287 | +0.70(+1.74%) |
Aug 03, 2010 | 40.21 | 40.55 | 40.14 | 40.38 | 8,600 | +0.05(+0.11%) |
Aug 02, 2010 | 40.70 | 40.70 | 40.11 | 40.33 | 3,468,445 | +0.14(+0.34%) |
Jul 30, 2010 | 40.20 | 40.39 | 39.71 | 40.20 | 4,634,692 | +0.08(+0.21%) |
Jul 29, 2010 | 40.46 | 40.78 | 39.72 | 40.11 | 4,708,109 | +0.00(+0.00%) |
Jul 28, 2010 | 40.11 | 40.92 | 39.49 | 40.11 | 6,358 | -0.38(-0.94%) |
Jul 27, 2010 | 40.49 | 40.55 | 40.12 | 40.49 | 4,976 | +0.49(+1.23%) |
Jul 26, 2010 | 39.80 | 40.26 | 39.80 | 40.00 | 5,655,920 | +0.05(+0.13%) |
Jul 23, 2010 | 39.93 | 40.24 | 39.77 | 39.95 | 4,587,685 | +0.13(+0.32%) |
Jul 22, 2010 | 39.87 | 40.08 | 39.62 | 39.82 | 6,521,682 | +0.33(+0.84%) |
Jul 21, 2010 | 40.49 | 40.65 | 39.40 | 39.49 | 7,316,950 | -0.78(-1.93%) |
Jul 20, 2010 | 40.26 | 40.29 | 39.55 | 40.26 | 5,087,510 | +0.14(+0.34%) |
Jul 19, 2010 | 40.57 | 40.57 | 39.89 | 40.13 | 5,456,341 | -0.29(-0.71%) |
Jul 16, 2010 | 40.41 | 41.38 | 40.30 | 40.41 | 5,909,327 | -0.98(-2.36%) |
Jul 15, 2010 | 41.36 | 41.48 | 40.86 | 41.39 | 10,126,137 | -0.15(-0.36%) |
Jul 14, 2010 | 42.00 | 42.08 | 41.44 | 41.54 | 5,447 | -0.51(-1.22%) |
Jul 13, 2010 | 41.61 | 42.11 | 41.60 | 42.05 | 12,239,774 | +0.63(+1.53%) |
Jul 12, 2010 | 41.09 | 41.62 | 41.05 | 41.42 | 12,960,114 | +0.26(+0.64%) |
Jul 09, 2010 | 41.16 | 41.89 | 41.08 | 41.16 | 24,240,994 | +1.86(+4.73%) |
Jul 08, 2010 | 39.15 | 39.35 | 38.89 | 39.30 | 65,746 | +0.25(+0.64%) |
Jul 07, 2010 | 38.83 | 39.05 | 38.25 | 39.05 | 4,407,528 | +0.78(+2.03%) |
Jul 06, 2010 | 38.73 | 38.94 | 37.96 | 38.28 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.25 | 38.93 | 38.10 | 38.25 | 3,088,804 | -0.28(-0.72%) |
Jul 01, 2010 | 38.76 | 38.98 | 38.07 | 38.53 | 3,091,697 | -0.21(-0.54%) |
Jun 30, 2010 | 39.05 | 39.38 | 38.70 | 38.74 | 4,012,996 | -0.22(-0.56%) |
Jun 29, 2010 | 39.73 | 39.85 | 38.77 | 38.96 | 5,295,929 | -1.08(-2.69%) |
Jun 25, 2010 | 40.04 | 40.29 | 39.22 | 40.04 | 29,771,602 | +0.31(+0.78%) |
Jun 24, 2010 | 39.56 | 40.00 | 39.47 | 39.73 | 4,924,847 | -0.07(-0.17%) |
Jun 23, 2010 | 40.02 | 40.22 | 39.53 | 39.80 | 4,722,749 | -0.47(-1.16%) |
Jun 22, 2010 | 40.07 | 40.73 | 40.07 | 40.26 | 6,225,887 | +0.11(+0.26%) |
Jun 21, 2010 | 40.56 | 40.60 | 39.92 | 40.16 | 2,009,778 | +0.21(+0.53%) |
Jun 18, 2010 | 39.95 | 40.11 | 39.46 | 39.95 | 3,586,549 | +0.40(+1.01%) |
Jun 17, 2010 | 39.15 | 39.57 | 39.05 | 39.55 | 2,092,777 | +0.33(+0.84%) |
Jun 16, 2010 | 39.17 | 39.48 | 39.08 | 39.22 | 2,096,552 | -0.16(-0.40%) |
Jun 15, 2010 | 38.71 | 39.47 | 38.48 | 39.38 | 2,525,688 | +0.70(+1.81%) |
Jun 14, 2010 | 38.68 | 39.01 | 38.31 | 38.68 | 2,798,142 | +0.10(+0.25%) |
Jun 11, 2010 | 37.73 | 38.66 | 37.73 | 38.58 | 2,604,534 | +0.47(+1.24%) |
Jun 10, 2010 | 37.58 | 38.18 | 37.58 | 38.10 | 2,634,432 | +0.90(+2.43%) |
Jun 09, 2010 | 37.25 | 37.70 | 36.89 | 37.20 | 4,229,622 | +0.05(+0.12%) |
Jun 08, 2010 | 36.54 | 37.19 | 36.13 | 37.16 | 3,707,485 | +0.66(+1.81%) |
Jun 07, 2010 | 36.64 | 36.86 | 36.33 | 36.49 | 3,665,283 | +0.04(+0.10%) |
Jun 04, 2010 | 36.46 | 37.21 | 36.32 | 36.46 | 3,528,819 | -1.24(-3.29%) |
Jun 03, 2010 | 37.11 | 37.76 | 36.94 | 37.70 | 3,092,764 | +0.57(+1.54%) |
Jun 02, 2010 | 36.67 | 37.13 | 36.19 | 37.13 | 4,702,979 | +0.58(+1.59%) |