Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 42.86 | 43.19 | 42.44 | 42.96 | 42,032 | +0.12(+0.28%) |
Aug 30, 2010 | 43.25 | 43.35 | 42.84 | 42.84 | 13,873,542 | -0.59(-1.35%) |
Aug 27, 2010 | 43.11 | 43.49 | 42.26 | 43.42 | 15,166,794 | +0.77(+1.81%) |
Aug 26, 2010 | 42.93 | 43.11 | 42.36 | 42.65 | 18,523 | -0.27(-0.63%) |
Aug 25, 2010 | 42.49 | 43.06 | 42.06 | 42.93 | 347,713 | +0.19(+0.43%) |
Aug 24, 2010 | 43.04 | 43.41 | 42.66 | 42.74 | 106,053 | -0.75(-1.73%) |
Aug 23, 2010 | 43.66 | 44.04 | 43.49 | 43.49 | 17,240,526 | +0.00(+0.00%) |
Aug 20, 2010 | 43.73 | 43.79 | 43.20 | 43.49 | 16,055,605 | -0.46(-1.04%) |
Aug 19, 2010 | 44.46 | 44.52 | 43.75 | 43.95 | 44,981 | -0.70(-1.56%) |
Aug 18, 2010 | 44.98 | 45.05 | 44.36 | 44.65 | 11,557 | -0.42(-0.94%) |
Aug 17, 2010 | 44.95 | 45.25 | 44.67 | 45.07 | 49,668 | +0.45(+1.01%) |
Aug 16, 2010 | 44.27 | 44.69 | 43.85 | 44.62 | 12,687,745 | +0.18(+0.40%) |
Aug 13, 2010 | 44.44 | 44.65 | 44.16 | 44.44 | 12,351,489 | +0.19(+0.43%) |
Aug 12, 2010 | 43.87 | 44.66 | 43.75 | 44.25 | 15,665,343 | -0.03(-0.08%) |
Aug 11, 2010 | 44.77 | 44.77 | 44.22 | 44.28 | 18,445,656 | -0.84(-1.87%) |
Aug 10, 2010 | 45.13 | 45.63 | 44.87 | 45.13 | 174 | -0.40(-0.87%) |
Aug 09, 2010 | 45.53 | 45.61 | 45.28 | 45.52 | 12,218,243 | +0.32(+0.71%) |
Aug 06, 2010 | 45.20 | 45.37 | 44.68 | 45.20 | 15,653,777 | -0.20(-0.43%) |
Aug 05, 2010 | 45.08 | 45.47 | 44.92 | 45.40 | 1,741 | +0.03(+0.06%) |
Aug 04, 2010 | 45.23 | 45.42 | 44.92 | 45.37 | 2,438 | +0.21(+0.46%) |
Aug 03, 2010 | 44.74 | 45.43 | 44.68 | 45.16 | 13,370 | +0.49(+1.11%) |
Aug 02, 2010 | 44.57 | 44.97 | 44.39 | 44.67 | 20,618,168 | +0.91(+2.09%) |
Jul 30, 2010 | 43.76 | 43.85 | 43.00 | 43.76 | 29,535,514 | +0.11(+0.25%) |
Jul 29, 2010 | 43.57 | 43.85 | 43.22 | 43.65 | 10,798 | +0.26(+0.61%) |
Jul 28, 2010 | 43.38 | 43.44 | 43.07 | 43.38 | 6,128 | +0.15(+0.35%) |
Jul 27, 2010 | 43.23 | 43.31 | 42.77 | 43.23 | 12,094 | +0.39(+0.91%) |
Jul 26, 2010 | 42.38 | 42.84 | 42.15 | 42.84 | 11,278,844 | +0.63(+1.50%) |
Jul 23, 2010 | 42.07 | 42.23 | 41.72 | 42.21 | 14,682,963 | +0.05(+0.11%) |
Jul 22, 2010 | 41.80 | 42.49 | 41.67 | 42.17 | 24,434 | +0.73(+1.76%) |
Jul 21, 2010 | 42.10 | 42.23 | 41.09 | 41.44 | 15,751,694 | -0.53(-1.27%) |
Jul 20, 2010 | 41.97 | 42.03 | 40.74 | 41.97 | 15,540,111 | +0.63(+1.53%) |
Jul 19, 2010 | 41.05 | 41.51 | 41.05 | 41.34 | 14,543,809 | +0.29(+0.70%) |
Jul 16, 2010 | 41.05 | 41.82 | 40.91 | 41.05 | 21,005,854 | -0.49(-1.17%) |
Jul 15, 2010 | 42.05 | 42.05 | 41.43 | 41.54 | 18,299,322 | -0.40(-0.96%) |
Jul 14, 2010 | 41.92 | 41.98 | 41.54 | 41.94 | 12,972 | -0.10(-0.25%) |
Jul 13, 2010 | 42.05 | 42.25 | 41.63 | 42.05 | 75,608 | +0.79(+1.92%) |
Jul 12, 2010 | 41.07 | 41.41 | 40.97 | 41.25 | 12,804,773 | +0.01(+0.01%) |
Jul 09, 2010 | 41.25 | 41.34 | 40.22 | 41.25 | 19,838,502 | +0.82(+2.03%) |
Jul 08, 2010 | 40.29 | 40.59 | 39.74 | 40.43 | 8,015 | +0.55(+1.38%) |
Jul 07, 2010 | 38.94 | 39.90 | 38.75 | 39.88 | 27,328,826 | +1.09(+2.80%) |
Jul 06, 2010 | 39.20 | 39.23 | 38.39 | 38.79 | 6,809 | +0.14(+0.37%) |
Jul 02, 2010 | 38.65 | 39.13 | 38.39 | 38.65 | 15,929,560 | -0.02(-0.06%) |
Jul 01, 2010 | 38.59 | 39.21 | 38.37 | 38.67 | 28,452,954 | -0.29(-0.75%) |
Jun 30, 2010 | 39.00 | 39.65 | 38.93 | 38.96 | 42,147 | -0.26(-0.66%) |
Jun 29, 2010 | 39.21 | 39.84 | 39.04 | 39.22 | 13,769 | -1.00(-2.50%) |
Jun 25, 2010 | 40.23 | 40.84 | 40.12 | 40.23 | 35,666,644 | -0.44(-1.09%) |
Jun 24, 2010 | 40.67 | 41.41 | 40.59 | 40.67 | 30,871 | -0.82(-1.98%) |
Jun 23, 2010 | 42.40 | 42.43 | 41.43 | 41.49 | 25,909,400 | -1.00(-2.35%) |
Jun 22, 2010 | 43.32 | 43.48 | 42.42 | 42.49 | 10,833 | -0.99(-2.27%) |
Jun 21, 2010 | 44.10 | 44.35 | 43.23 | 43.48 | 16,281,693 | +0.11(+0.26%) |
Jun 18, 2010 | 43.36 | 43.49 | 43.00 | 43.36 | 23,826,476 | +0.11(+0.27%) |
Jun 17, 2010 | 43.07 | 43.34 | 42.60 | 43.25 | 19,356,812 | +0.21(+0.49%) |
Jun 16, 2010 | 43.03 | 43.29 | 42.75 | 43.03 | 18,155,962 | -0.16(-0.37%) |
Jun 15, 2010 | 43.19 | 43.21 | 42.59 | 43.19 | 47,952 | +0.60(+1.42%) |
Jun 14, 2010 | 42.62 | 43.37 | 42.58 | 42.59 | 20,809,490 | +0.07(+0.16%) |
Jun 11, 2010 | 42.19 | 42.52 | 41.79 | 42.52 | 14,536,745 | -0.06(-0.15%) |
Jun 10, 2010 | 42.59 | 42.59 | 41.74 | 42.59 | 48,960 | +1.94(+4.77%) |
Jun 09, 2010 | 40.86 | 41.56 | 40.54 | 40.64 | 24,513,202 | -0.14(-0.35%) |
Jun 08, 2010 | 41.16 | 41.18 | 40.09 | 40.79 | 2,455 | -0.18(-0.43%) |
Jun 07, 2010 | 41.14 | 41.62 | 40.87 | 40.97 | 21,464,716 | +0.04(+0.10%) |
Jun 04, 2010 | 40.93 | 41.75 | 40.65 | 40.93 | 31,582,450 | -1.51(-3.56%) |
Jun 03, 2010 | 42.87 | 42.92 | 41.99 | 42.44 | 24,869,584 | -0.13(-0.30%) |
Jun 02, 2010 | 42.56 | 42.56 | 41.41 | 42.56 | 27,299,192 | +1.06(+2.55%) |