Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.20 | 38.48 | 37.83 | 38.27 | 7,704 | -0.24(-0.62%) |
Aug 30, 2010 | 38.97 | 39.42 | 38.49 | 38.51 | 1,439,154 | -0.68(-1.73%) |
Aug 27, 2010 | 38.33 | 39.21 | 37.96 | 39.19 | 1,639,757 | +0.99(+2.60%) |
Aug 26, 2010 | 38.68 | 38.99 | 37.95 | 38.20 | 1,957,731 | -0.32(-0.82%) |
Aug 25, 2010 | 38.16 | 38.68 | 37.73 | 38.51 | 1,934,350 | -0.07(-0.18%) |
Aug 24, 2010 | 38.97 | 39.08 | 38.26 | 38.58 | 21,219 | -1.09(-2.74%) |
Aug 23, 2010 | 40.08 | 40.77 | 39.65 | 39.67 | 1,568,995 | -0.24(-0.60%) |
Aug 20, 2010 | 39.61 | 39.94 | 38.85 | 39.91 | 2,573,316 | -0.14(-0.34%) |
Aug 19, 2010 | 40.54 | 40.70 | 39.89 | 40.05 | 16,226 | -0.87(-2.11%) |
Aug 18, 2010 | 40.17 | 41.23 | 40.04 | 40.91 | 12,432 | +0.65(+1.62%) |
Aug 17, 2010 | 39.88 | 40.87 | 39.76 | 40.26 | 15,905 | +0.94(+2.40%) |
Aug 16, 2010 | 39.20 | 39.75 | 38.92 | 39.32 | 1,490,872 | -0.15(-0.39%) |
Aug 13, 2010 | 39.47 | 40.04 | 39.31 | 39.47 | 1,223,317 | -0.19(-0.48%) |
Aug 12, 2010 | 39.12 | 40.01 | 38.99 | 39.66 | 2,365,503 | -0.31(-0.77%) |
Aug 11, 2010 | 40.86 | 40.86 | 39.66 | 39.97 | 31,629 | -1.78(-4.27%) |
Aug 10, 2010 | 41.64 | 42.01 | 41.36 | 41.75 | 1,774,234 | -0.42(-1.00%) |
Aug 09, 2010 | 42.10 | 42.24 | 41.73 | 42.17 | 1,326,594 | +0.41(+0.98%) |
Aug 06, 2010 | 41.76 | 41.91 | 40.96 | 41.76 | 1,373,400 | -0.09(-0.23%) |
Aug 05, 2010 | 41.87 | 42.21 | 41.38 | 41.85 | 1,501,702 | -0.31(-0.73%) |
Aug 04, 2010 | 42.01 | 42.28 | 41.42 | 42.16 | 2,391,974 | +0.21(+0.51%) |
Aug 03, 2010 | 42.26 | 42.46 | 41.73 | 41.95 | 1,634,302 | -0.55(-1.29%) |
Aug 02, 2010 | 42.18 | 42.77 | 41.93 | 42.50 | 2,692,009 | +1.13(+2.73%) |
Jul 30, 2010 | 41.37 | 41.55 | 40.14 | 41.37 | 1,918,526 | +0.27(+0.67%) |
Jul 29, 2010 | 41.97 | 42.15 | 40.75 | 41.09 | 2,680,220 | -0.97(-2.30%) |
Jul 28, 2010 | 42.06 | 42.09 | 41.33 | 42.06 | 165 | +0.00(+0.00%) |
Jul 27, 2010 | 42.06 | 42.62 | 41.15 | 42.06 | 338 | +1.07(+2.61%) |
Jul 26, 2010 | 40.47 | 41.08 | 39.94 | 40.99 | 2,874,737 | +0.69(+1.72%) |
Jul 23, 2010 | 39.50 | 40.35 | 39.03 | 40.29 | 2,197,003 | +0.87(+2.22%) |
Jul 22, 2010 | 38.43 | 39.70 | 38.33 | 39.42 | 3,045,301 | +1.76(+4.69%) |
Jul 21, 2010 | 38.41 | 38.65 | 37.47 | 37.66 | 2,080,840 | -0.36(-0.95%) |
Jul 20, 2010 | 38.02 | 38.08 | 36.20 | 38.02 | 2,573,595 | +1.10(+2.97%) |
Jul 19, 2010 | 36.90 | 37.13 | 36.24 | 36.92 | 1,688,819 | +0.27(+0.72%) |
Jul 16, 2010 | 36.65 | 37.74 | 36.55 | 36.65 | 2,264,838 | -0.92(-2.44%) |
Jul 15, 2010 | 38.35 | 38.50 | 37.35 | 37.57 | 2,638,201 | -0.96(-2.49%) |
Jul 14, 2010 | 38.92 | 38.98 | 38.06 | 38.53 | 2,753,715 | -0.65(-1.66%) |
Jul 13, 2010 | 38.71 | 39.52 | 38.59 | 39.18 | 2,334 | +0.92(+2.40%) |
Jul 12, 2010 | 38.74 | 38.74 | 38.05 | 38.26 | 1,915,086 | -0.63(-1.63%) |
Jul 09, 2010 | 38.90 | 39.11 | 38.20 | 38.90 | 1,767,015 | +0.18(+0.46%) |
Jul 08, 2010 | 38.32 | 38.84 | 38.14 | 38.72 | 2,877,280 | +0.69(+1.80%) |
Jul 07, 2010 | 36.52 | 38.06 | 36.52 | 38.03 | 2,964,790 | +1.58(+4.32%) |
Jul 06, 2010 | 36.45 | 36.87 | 35.81 | 36.46 | 1,482 | +0.69(+1.92%) |
Jul 02, 2010 | 35.77 | 36.35 | 35.30 | 35.77 | 1,978,712 | +0.03(+0.07%) |
Jul 01, 2010 | 35.75 | 36.38 | 35.29 | 35.75 | 3,134,262 | -0.66(-1.81%) |
Jun 30, 2010 | 36.16 | 37.13 | 35.99 | 36.41 | 1,002 | +0.41(+1.14%) |
Jun 29, 2010 | 36.58 | 37.19 | 35.70 | 35.99 | 4,982,687 | -2.00(-5.27%) |
Jun 25, 2010 | 38.00 | 38.46 | 37.56 | 38.00 | 5,577,288 | +0.47(+1.26%) |
Jun 24, 2010 | 38.46 | 38.46 | 37.25 | 37.53 | 2,315,591 | -1.09(-2.82%) |
Jun 23, 2010 | 38.86 | 38.94 | 37.86 | 38.62 | 1,645,588 | -0.29(-0.75%) |
Jun 22, 2010 | 39.65 | 40.19 | 38.79 | 38.91 | 1,540,951 | -0.77(-1.94%) |
Jun 21, 2010 | 40.31 | 40.88 | 39.37 | 39.68 | 1,691,676 | -0.13(-0.32%) |
Jun 18, 2010 | 39.81 | 40.05 | 39.56 | 39.81 | 1,787,554 | +0.25(+0.63%) |
Jun 17, 2010 | 40.35 | 40.35 | 39.15 | 39.56 | 2,065,674 | -0.73(-1.81%) |
Jun 16, 2010 | 39.99 | 40.61 | 39.79 | 40.29 | 1,892,155 | -0.23(-0.57%) |
Jun 15, 2010 | 39.72 | 40.59 | 39.33 | 40.52 | 1,989,834 | +1.28(+3.25%) |
Jun 14, 2010 | 39.82 | 40.29 | 39.15 | 39.24 | 1,685,404 | +0.17(+0.44%) |
Jun 11, 2010 | 38.62 | 39.28 | 38.36 | 39.07 | 1,751,680 | +0.02(+0.04%) |
Jun 10, 2010 | 38.29 | 39.10 | 38.07 | 39.05 | 2,189,516 | +1.68(+4.49%) |
Jun 09, 2010 | 37.81 | 38.87 | 37.20 | 37.37 | 3,300,077 | -0.21(-0.55%) |
Jun 08, 2010 | 36.68 | 37.73 | 36.53 | 37.58 | 4,208,667 | +1.05(+2.88%) |
Jun 07, 2010 | 37.58 | 37.93 | 36.45 | 36.53 | 3,534,180 | -1.16(-3.07%) |
Jun 04, 2010 | 37.68 | 38.66 | 37.48 | 37.68 | 4,084,508 | -1.80(-4.56%) |
Jun 03, 2010 | 39.34 | 39.59 | 38.44 | 39.48 | 3,964,019 | +0.42(+1.07%) |
Jun 02, 2010 | 38.46 | 39.10 | 37.96 | 39.06 | 15,536 | +1.00(+2.62%) |