Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.77 | 42.15 | 41.51 | 41.82 | 31,774 | -0.16(-0.38%) |
Aug 30, 2010 | 42.11 | 42.55 | 41.91 | 41.98 | 4,594,837 | -0.31(-0.73%) |
Aug 27, 2010 | 41.90 | 42.43 | 41.53 | 42.29 | 5,797,517 | +0.51(+1.21%) |
Aug 26, 2010 | 41.68 | 42.15 | 41.53 | 41.78 | 5,333,742 | +0.23(+0.55%) |
Aug 25, 2010 | 41.55 | 41.75 | 41.07 | 41.55 | 6,926,204 | -0.33(-0.78%) |
Aug 24, 2010 | 42.27 | 42.50 | 41.79 | 41.88 | 29,047 | -0.90(-2.10%) |
Aug 23, 2010 | 43.09 | 43.41 | 42.76 | 42.78 | 5,153,561 | +0.08(+0.18%) |
Aug 20, 2010 | 42.58 | 42.75 | 42.23 | 42.70 | 7,587,741 | -0.21(-0.49%) |
Aug 19, 2010 | 43.17 | 43.41 | 42.52 | 42.91 | 15,478 | -0.49(-1.13%) |
Aug 18, 2010 | 43.25 | 43.69 | 42.88 | 43.40 | 5,183 | +0.10(+0.23%) |
Aug 17, 2010 | 42.71 | 43.65 | 42.66 | 43.30 | 22,563 | +0.90(+2.12%) |
Aug 16, 2010 | 42.00 | 42.60 | 41.80 | 42.41 | 4,414,731 | +0.14(+0.33%) |
Aug 13, 2010 | 42.27 | 42.50 | 42.06 | 42.27 | 5,037,364 | -0.03(-0.06%) |
Aug 12, 2010 | 41.97 | 42.46 | 41.69 | 42.29 | 6,022,630 | -0.17(-0.40%) |
Aug 11, 2010 | 43.19 | 43.38 | 42.19 | 42.47 | 35,979 | -1.30(-2.98%) |
Aug 10, 2010 | 43.62 | 43.98 | 43.42 | 43.77 | 7,255,317 | -0.14(-0.31%) |
Aug 09, 2010 | 43.68 | 44.10 | 43.60 | 43.90 | 4,028,348 | +0.47(+1.08%) |
Aug 06, 2010 | 43.44 | 43.95 | 42.98 | 43.44 | 7,161,412 | -0.47(-1.07%) |
Aug 05, 2010 | 43.55 | 44.10 | 43.38 | 43.90 | 6,691,698 | +0.03(+0.06%) |
Aug 04, 2010 | 43.42 | 44.03 | 43.35 | 43.88 | 14,741 | +0.51(+1.17%) |
Aug 03, 2010 | 43.29 | 43.47 | 42.86 | 43.37 | 3,378 | +0.00(+0.00%) |
Aug 02, 2010 | 42.80 | 43.40 | 42.47 | 43.37 | 8,428,455 | +1.04(+2.46%) |
Jul 30, 2010 | 42.33 | 42.56 | 41.44 | 42.33 | 7,986,534 | +0.40(+0.95%) |
Jul 29, 2010 | 42.39 | 42.54 | 41.77 | 41.93 | 2,917 | -0.27(-0.63%) |
Jul 28, 2010 | 42.20 | 42.52 | 41.86 | 42.20 | 875 | +0.09(+0.22%) |
Jul 27, 2010 | 42.11 | 42.49 | 42.04 | 42.11 | 11,919 | -0.14(-0.34%) |
Jul 26, 2010 | 42.15 | 42.33 | 41.79 | 42.25 | 7,678,277 | +0.79(+1.90%) |
Jul 23, 2010 | 41.26 | 41.68 | 40.96 | 41.46 | 7,226,858 | +0.34(+0.82%) |
Jul 22, 2010 | 41.03 | 41.88 | 40.77 | 41.12 | 22,696 | +2.04(+5.23%) |
Jul 21, 2010 | 40.01 | 40.01 | 38.66 | 39.08 | 6,787,256 | -0.57(-1.43%) |
Jul 20, 2010 | 39.65 | 39.69 | 38.60 | 39.65 | 4,715,987 | +0.27(+0.69%) |
Jul 19, 2010 | 38.97 | 39.49 | 38.57 | 39.37 | 6,810,405 | +0.51(+1.31%) |
Jul 16, 2010 | 38.86 | 39.91 | 38.71 | 38.86 | 9,635,451 | -0.67(-1.70%) |
Jul 15, 2010 | 40.25 | 40.28 | 39.35 | 39.53 | 5,540,718 | -0.68(-1.70%) |
Jul 14, 2010 | 39.89 | 40.60 | 39.89 | 40.22 | 22,753 | +0.30(+0.75%) |
Jul 13, 2010 | 39.52 | 40.15 | 39.50 | 39.92 | 2,456 | +0.83(+2.13%) |
Jul 12, 2010 | 39.33 | 39.40 | 38.71 | 39.09 | 5,459,162 | -0.03(-0.07%) |
Jul 09, 2010 | 39.11 | 39.26 | 38.78 | 39.11 | 4,146,107 | +0.07(+0.17%) |
Jul 08, 2010 | 38.96 | 39.32 | 38.59 | 39.05 | 30,558 | +0.32(+0.82%) |
Jul 07, 2010 | 37.30 | 38.83 | 37.30 | 38.73 | 9,785,403 | +1.48(+3.97%) |
Jul 06, 2010 | 37.34 | 37.91 | 36.86 | 37.25 | 44,557 | +0.29(+0.78%) |
Jul 02, 2010 | 36.96 | 37.93 | 36.77 | 36.96 | 7,110,216 | -0.77(-2.05%) |
Jul 01, 2010 | 37.76 | 37.86 | 37.03 | 37.74 | 9,684,079 | +0.69(+1.86%) |
Jun 30, 2010 | 37.34 | 37.94 | 36.92 | 37.05 | 1,271 | -0.42(-1.13%) |
Jun 29, 2010 | 38.42 | 38.42 | 37.14 | 37.47 | 16,051 | -1.83(-4.66%) |
Jun 25, 2010 | 39.30 | 39.33 | 38.75 | 39.30 | 6,694,685 | +0.17(+0.43%) |
Jun 24, 2010 | 39.18 | 39.74 | 38.93 | 39.13 | 12,033 | -0.19(-0.48%) |
Jun 23, 2010 | 39.33 | 39.65 | 38.84 | 39.32 | 5,378,599 | -0.01(-0.03%) |
Jun 22, 2010 | 40.44 | 40.56 | 39.14 | 39.33 | 84,406 | -1.15(-2.85%) |
Jun 21, 2010 | 41.05 | 41.31 | 40.27 | 40.49 | 7,804,646 | -0.21(-0.53%) |
Jun 18, 2010 | 40.70 | 40.72 | 40.37 | 40.70 | 7,831,551 | +0.20(+0.48%) |
Jun 17, 2010 | 40.97 | 40.97 | 39.98 | 40.51 | 19,666 | -0.14(-0.34%) |
Jun 16, 2010 | 40.58 | 41.35 | 40.51 | 40.64 | 13,500,544 | -0.16(-0.40%) |
Jun 15, 2010 | 40.11 | 40.87 | 39.98 | 40.80 | 7,424,276 | +1.03(+2.59%) |
Jun 14, 2010 | 40.18 | 40.71 | 39.74 | 39.78 | 5,947,742 | -0.08(-0.20%) |
Jun 11, 2010 | 39.35 | 39.95 | 39.16 | 39.85 | 6,784,154 | +0.23(+0.59%) |
Jun 10, 2010 | 38.94 | 39.72 | 38.75 | 39.62 | 95,293 | +1.45(+3.79%) |
Jun 09, 2010 | 38.56 | 39.06 | 38.02 | 38.17 | 8,324,071 | -0.23(-0.59%) |
Jun 08, 2010 | 38.04 | 38.48 | 37.45 | 38.40 | 11,400,731 | +0.34(+0.89%) |
Jun 07, 2010 | 39.44 | 39.45 | 37.98 | 38.06 | 10,720,289 | -1.37(-3.48%) |
Jun 04, 2010 | 39.44 | 40.40 | 39.13 | 39.44 | 8,006,528 | -1.60(-3.89%) |
Jun 03, 2010 | 40.86 | 41.25 | 40.54 | 41.03 | 5,558,385 | +0.27(+0.67%) |
Jun 02, 2010 | 40.09 | 40.80 | 39.67 | 40.76 | 94,367 | +0.92(+2.32%) |