Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.12 | 34.20 | 33.03 | 33.13 | 16,129,347 | -1.13(-3.30%) |
Aug 30, 2010 | 34.59 | 34.97 | 34.06 | 34.26 | 14,719,322 | +0.07(+0.20%) |
Aug 27, 2010 | 36.27 | 36.53 | 33.60 | 34.19 | 29,094,528 | -1.59(-4.44%) |
Aug 26, 2010 | 38.44 | 38.44 | 35.39 | 35.78 | 19,292,888 | -1.98(-5.24%) |
Aug 25, 2010 | 37.63 | 38.04 | 36.27 | 37.76 | 21,207,060 | -0.51(-1.33%) |
Aug 24, 2010 | 39.08 | 39.20 | 37.82 | 38.27 | 18,571,786 | -2.46(-6.04%) |
Aug 23, 2010 | 42.00 | 42.11 | 40.72 | 40.73 | 10,979,148 | -0.77(-1.86%) |
Aug 20, 2010 | 41.57 | 41.85 | 40.89 | 41.50 | 19,797,768 | -0.40(-0.95%) |
Aug 19, 2010 | 43.48 | 43.96 | 41.80 | 41.90 | 17,425,760 | -2.96(-6.60%) |
Aug 18, 2010 | 43.43 | 44.99 | 42.94 | 44.86 | 8,872,168 | +1.29(+2.96%) |
Aug 17, 2010 | 43.10 | 44.17 | 42.69 | 43.57 | 7,965,227 | +1.06(+2.49%) |
Aug 16, 2010 | 41.31 | 42.96 | 40.77 | 42.51 | 7,200,894 | +0.97(+2.34%) |
Aug 13, 2010 | 42.17 | 42.83 | 41.54 | 41.54 | 6,344,188 | -0.68(-1.61%) |
Aug 12, 2010 | 41.60 | 42.83 | 41.18 | 42.22 | 7,090,520 | -0.61(-1.42%) |
Aug 11, 2010 | 44.50 | 44.58 | 42.25 | 42.83 | 12,496,918 | -2.77(-6.07%) |
Aug 10, 2010 | 45.63 | 45.94 | 44.70 | 45.60 | 9,314,954 | -0.77(-1.66%) |
Aug 09, 2010 | 45.73 | 46.60 | 45.15 | 46.37 | 7,857,398 | +1.23(+2.72%) |
Aug 06, 2010 | 45.06 | 45.45 | 44.21 | 45.14 | 7,868,316 | -0.56(-1.23%) |
Aug 05, 2010 | 45.92 | 46.45 | 45.40 | 45.70 | 5,869,553 | -0.53(-1.15%) |
Aug 04, 2010 | 45.11 | 46.24 | 45.05 | 46.23 | 8,126,652 | +1.15(+2.55%) |
Aug 03, 2010 | 45.31 | 45.35 | 44.39 | 45.08 | 6,994,416 | -0.23(-0.51%) |
Aug 02, 2010 | 44.50 | 45.48 | 44.01 | 45.31 | 9,097,344 | +1.61(+3.68%) |
Jul 30, 2010 | 43.00 | 43.82 | 42.40 | 43.70 | 8,846,173 | +0.05(+0.11%) |
Jul 29, 2010 | 43.53 | 44.08 | 42.50 | 43.65 | 10,944,038 | +0.58(+1.35%) |
Jul 28, 2010 | 43.64 | 44.43 | 42.65 | 43.07 | 10,787,964 | -0.46(-1.06%) |
Jul 27, 2010 | 42.89 | 43.89 | 42.25 | 43.53 | 12,472,658 | +1.12(+2.64%) |
Jul 26, 2010 | 41.57 | 42.48 | 41.45 | 42.41 | 9,293,788 | +0.98(+2.37%) |
Jul 23, 2010 | 40.43 | 41.44 | 39.90 | 41.43 | 24,876,040 | -1.67(-3.87%) |
Jul 22, 2010 | 43.22 | 43.67 | 42.10 | 43.10 | 14,642,154 | +0.98(+2.33%) |
Jul 21, 2010 | 43.00 | 43.47 | 41.94 | 42.12 | 13,699,185 | -0.16(-0.38%) |
Jul 20, 2010 | 40.52 | 42.33 | 39.45 | 42.28 | 14,343,776 | +0.49(+1.17%) |
Jul 19, 2010 | 41.97 | 42.55 | 41.16 | 41.79 | 9,679,183 | -0.14(-0.33%) |
Jul 16, 2010 | 43.79 | 43.84 | 41.81 | 41.93 | 11,798,755 | -2.04(-4.64%) |
Jul 15, 2010 | 44.87 | 45.09 | 43.58 | 43.97 | 9,572,766 | -1.16(-2.57%) |
Jul 14, 2010 | 46.68 | 46.74 | 44.69 | 45.13 | 11,914,036 | -0.58(-1.27%) |
Jul 13, 2010 | 46.78 | 46.80 | 45.00 | 45.71 | 12,510,716 | -0.10(-0.22%) |
Jul 12, 2010 | 44.16 | 46.09 | 43.95 | 45.81 | 15,264,914 | +2.91(+6.78%) |
Jul 09, 2010 | 43.27 | 43.36 | 42.32 | 42.90 | 9,017,121 | -0.64(-1.47%) |
Jul 08, 2010 | 44.49 | 44.90 | 42.83 | 43.54 | 11,319,695 | +0.01(+0.02%) |
Jul 07, 2010 | 42.22 | 43.62 | 41.90 | 43.53 | 10,253,454 | +1.76(+4.21%) |
Jul 06, 2010 | 42.54 | 43.20 | 41.01 | 41.77 | 10,673,179 | +0.30(+0.72%) |
Jul 02, 2010 | 42.87 | 42.87 | 40.73 | 41.47 | 8,893,194 | -0.70(-1.66%) |
Jul 01, 2010 | 42.27 | 42.87 | 40.15 | 42.17 | 15,367,894 | +0.10(+0.24%) |
Jun 30, 2010 | 43.21 | 44.32 | 41.80 | 42.07 | 11,680,343 | -0.57(-1.34%) |
Jun 29, 2010 | 44.70 | 44.78 | 42.30 | 42.64 | 15,526,576 | -3.46(-7.51%) |
Jun 25, 2010 | 46.37 | 46.47 | 44.94 | 46.10 | 13,165,909 | +0.30(+0.66%) |
Jun 24, 2010 | 46.77 | 47.08 | 45.67 | 45.80 | 11,006,517 | -1.07(-2.28%) |
Jun 23, 2010 | 47.25 | 47.67 | 45.73 | 46.87 | 11,504,515 | -0.21(-0.45%) |
Jun 22, 2010 | 48.50 | 49.40 | 47.00 | 47.08 | 10,804,153 | -0.96(-2.00%) |
Jun 21, 2010 | 50.18 | 50.55 | 47.66 | 48.04 | 12,112,569 | -0.98(-2.00%) |
Jun 18, 2010 | 49.72 | 49.79 | 48.84 | 49.02 | 8,806,427 | -0.68(-1.37%) |
Jun 17, 2010 | 49.69 | 49.81 | 48.43 | 49.70 | 9,996,993 | +0.31(+0.63%) |
Jun 16, 2010 | 48.63 | 50.29 | 48.40 | 49.39 | 15,251,844 | +0.71(+1.46%) |
Jun 15, 2010 | 47.80 | 48.92 | 47.62 | 48.68 | 15,925,825 | +1.34(+2.84%) |
Jun 14, 2010 | 46.15 | 48.25 | 46.11 | 47.34 | 22,174,358 | +2.73(+6.13%) |
Jun 11, 2010 | 43.60 | 44.69 | 42.81 | 44.60 | 8,974,247 | +0.11(+0.25%) |
Jun 10, 2010 | 43.81 | 44.72 | 43.55 | 44.49 | 8,493,590 | +1.74(+4.07%) |
Jun 09, 2010 | 43.36 | 44.98 | 42.48 | 42.75 | 11,779,763 | -0.27(-0.64%) |
Jun 08, 2010 | 43.79 | 44.14 | 41.32 | 43.02 | 12,028,681 | -0.19(-0.45%) |
Jun 07, 2010 | 45.03 | 45.83 | 43.07 | 43.22 | 12,525,606 | -1.67(-3.72%) |
Jun 04, 2010 | 46.00 | 47.27 | 44.71 | 44.88 | 12,707,882 | -2.22(-4.70%) |
Jun 03, 2010 | 46.88 | 47.38 | 45.97 | 47.10 | 9,731,353 | +0.67(+1.44%) |
Jun 02, 2010 | 45.59 | 46.64 | 45.18 | 46.43 | 10,890,087 | +1.43(+3.18%) |