Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.41 | 37.99 | 37.15 | 37.25 | 2,945 | -0.30(-0.80%) |
Aug 30, 2010 | 37.53 | 37.87 | 37.45 | 37.55 | 1,790,251 | -0.13(-0.35%) |
Aug 27, 2010 | 37.11 | 37.76 | 36.91 | 37.68 | 3,379,441 | -0.14(-0.37%) |
Aug 26, 2010 | 37.80 | 38.27 | 37.62 | 37.82 | 1,590,390 | +0.02(+0.05%) |
Aug 25, 2010 | 37.12 | 37.87 | 36.98 | 37.80 | 2,942,710 | +0.46(+1.23%) |
Aug 24, 2010 | 37.24 | 37.78 | 36.96 | 37.34 | 2,137,170 | -0.83(-2.17%) |
Aug 23, 2010 | 38.29 | 38.49 | 38.13 | 38.17 | 970,570 | -0.54(-1.39%) |
Aug 20, 2010 | 38.15 | 38.76 | 38.11 | 38.71 | 1,831,977 | -0.19(-0.50%) |
Aug 19, 2010 | 38.82 | 39.02 | 38.48 | 38.91 | 1,553,953 | -0.11(-0.29%) |
Aug 18, 2010 | 38.23 | 39.34 | 38.08 | 39.02 | 2,097,916 | +0.19(+0.50%) |
Aug 17, 2010 | 38.60 | 38.96 | 38.44 | 38.83 | 1,528,584 | +0.01(+0.02%) |
Aug 16, 2010 | 37.96 | 38.91 | 37.96 | 38.82 | 1,687,151 | +0.94(+2.47%) |
Aug 13, 2010 | 37.88 | 38.22 | 37.52 | 37.88 | 1,209,103 | -0.44(-1.15%) |
Aug 12, 2010 | 38.06 | 38.38 | 37.88 | 38.32 | 1,767,184 | +0.59(+1.57%) |
Aug 11, 2010 | 38.02 | 38.07 | 37.49 | 37.73 | 1,790,374 | +0.34(+0.92%) |
Aug 10, 2010 | 37.39 | 38.35 | 37.32 | 37.39 | 113 | -0.71(-1.85%) |
Aug 09, 2010 | 37.77 | 38.09 | 37.60 | 38.09 | 907,423 | +0.05(+0.14%) |
Aug 06, 2010 | 38.04 | 38.04 | 37.58 | 38.04 | 1,537,481 | +0.59(+1.58%) |
Aug 05, 2010 | 37.32 | 37.52 | 37.02 | 37.45 | 1,459,934 | +0.30(+0.81%) |
Aug 04, 2010 | 36.96 | 37.18 | 36.76 | 37.15 | 226 | +0.86(+2.36%) |
Aug 03, 2010 | 36.03 | 36.57 | 35.94 | 36.29 | 2,449,793 | +0.87(+2.47%) |
Aug 02, 2010 | 36.33 | 36.38 | 35.17 | 35.42 | 1,391,858 | -0.35(-0.99%) |
Jul 30, 2010 | 35.77 | 35.78 | 35.22 | 35.77 | 2,568,076 | +0.83(+2.38%) |
Jul 29, 2010 | 34.76 | 35.28 | 34.72 | 34.94 | 1,586,357 | -0.11(-0.33%) |
Jul 28, 2010 | 34.75 | 35.14 | 34.51 | 35.06 | 113 | +0.23(+0.66%) |
Jul 27, 2010 | 35.48 | 35.48 | 34.55 | 34.83 | 2,319,898 | -0.56(-1.57%) |
Jul 26, 2010 | 35.75 | 35.75 | 35.21 | 35.38 | 1,490,172 | +0.11(+0.33%) |
Jul 23, 2010 | 35.39 | 35.59 | 34.96 | 35.27 | 1,441,186 | -0.06(-0.17%) |
Jul 22, 2010 | 35.35 | 35.88 | 35.06 | 35.33 | 2,096,744 | +0.64(+1.86%) |
Jul 21, 2010 | 35.21 | 35.36 | 34.49 | 34.69 | 1,793,474 | -0.21(-0.61%) |
Jul 20, 2010 | 34.03 | 34.91 | 34.03 | 34.90 | 1,469,557 | +0.38(+1.10%) |
Jul 19, 2010 | 35.20 | 35.25 | 34.15 | 34.52 | 3,197,654 | -1.16(-3.24%) |
Jul 16, 2010 | 35.67 | 36.02 | 35.49 | 35.67 | 1,671,515 | -0.52(-1.44%) |
Jul 15, 2010 | 36.84 | 36.84 | 36.04 | 36.19 | 985,346 | -0.37(-1.01%) |
Jul 14, 2010 | 36.61 | 36.96 | 36.32 | 36.57 | 985,742 | +0.04(+0.12%) |
Jul 13, 2010 | 37.19 | 37.19 | 36.48 | 36.52 | 1,576,014 | -0.04(-0.10%) |
Jul 12, 2010 | 36.26 | 36.59 | 35.93 | 36.56 | 1,091,398 | +0.40(+1.10%) |
Jul 09, 2010 | 36.16 | 36.42 | 35.97 | 36.16 | 1,283,229 | +0.26(+0.71%) |
Jul 08, 2010 | 36.52 | 36.52 | 35.52 | 35.90 | 1,588,370 | -0.25(-0.68%) |
Jul 07, 2010 | 36.34 | 36.35 | 35.54 | 36.15 | 3,627,188 | +0.44(+1.24%) |
Jul 06, 2010 | 36.42 | 36.42 | 35.52 | 35.71 | 1,558,137 | -0.26(-0.74%) |
Jul 02, 2010 | 35.97 | 36.72 | 35.76 | 35.97 | 2,269,831 | +0.20(+0.57%) |
Jul 01, 2010 | 37.49 | 37.59 | 35.42 | 35.77 | 4,151,557 | -2.35(-6.16%) |
Jun 30, 2010 | 37.86 | 38.53 | 37.78 | 38.12 | 299 | -0.03(-0.07%) |
Jun 29, 2010 | 38.24 | 38.57 | 37.91 | 38.15 | 1,555,404 | -1.01(-2.57%) |
Jun 25, 2010 | 39.15 | 39.55 | 38.83 | 39.15 | 1,385,246 | +0.42(+1.09%) |
Jun 24, 2010 | 38.17 | 39.17 | 38.15 | 38.73 | 1,818,248 | -0.06(-0.16%) |
Jun 23, 2010 | 38.89 | 38.97 | 38.08 | 38.79 | 1,887,790 | +0.23(+0.60%) |
Jun 22, 2010 | 38.98 | 39.22 | 38.49 | 38.56 | 1,359,539 | -0.07(-0.18%) |
Jun 21, 2010 | 39.61 | 39.72 | 38.33 | 38.63 | 2,069,264 | -0.91(-2.30%) |
Jun 18, 2010 | 39.54 | 39.97 | 39.47 | 39.54 | 2,351,706 | -0.01(-0.02%) |
Jun 17, 2010 | 39.12 | 39.68 | 39.00 | 39.55 | 2,189,352 | +1.01(+2.61%) |
Jun 16, 2010 | 37.82 | 38.80 | 37.82 | 38.54 | 1,175,550 | +0.07(+0.18%) |
Jun 15, 2010 | 37.92 | 38.53 | 37.77 | 38.47 | 1,924,909 | +1.17(+3.12%) |
Jun 14, 2010 | 37.76 | 38.01 | 37.31 | 37.31 | 1,644,655 | -0.02(-0.05%) |
Jun 11, 2010 | 37.10 | 37.43 | 36.99 | 37.32 | 1,066,927 | -0.15(-0.40%) |
Jun 10, 2010 | 37.10 | 37.61 | 36.99 | 37.47 | 1,715,462 | +0.30(+0.81%) |
Jun 09, 2010 | 37.25 | 37.56 | 36.82 | 37.17 | 2,364,438 | -0.25(-0.66%) |
Jun 08, 2010 | 37.53 | 38.07 | 37.01 | 37.42 | 3,294,942 | -0.57(-1.51%) |
Jun 07, 2010 | 36.63 | 38.45 | 36.53 | 38.00 | 3,171,628 | +1.21(+3.29%) |
Jun 04, 2010 | 36.79 | 37.55 | 36.30 | 36.79 | 2,506,329 | -0.79(-2.11%) |
Jun 03, 2010 | 37.86 | 37.92 | 37.01 | 37.58 | 2,178,519 | -0.23(-0.61%) |
Jun 02, 2010 | 37.10 | 37.81 | 36.73 | 37.81 | 1,660,651 | +1.13(+3.08%) |