Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.68 | 36.87 | 36.29 | 36.43 | 9,298,124 | -0.42(-1.14%) |
Aug 30, 2010 | 36.91 | 37.52 | 36.85 | 36.85 | 6,570,554 | -0.32(-0.86%) |
Aug 27, 2010 | 36.40 | 37.40 | 35.87 | 37.17 | 9,936,238 | +0.82(+2.26%) |
Aug 26, 2010 | 37.08 | 37.16 | 36.21 | 36.35 | 7,379,245 | -0.65(-1.76%) |
Aug 25, 2010 | 36.31 | 37.13 | 36.19 | 37.00 | 7,171,859 | +0.56(+1.53%) |
Aug 24, 2010 | 36.90 | 36.90 | 36.33 | 36.44 | 8,319,623 | -0.64(-1.71%) |
Aug 23, 2010 | 37.45 | 37.80 | 37.06 | 37.08 | 4,856,570 | -0.28(-0.75%) |
Aug 20, 2010 | 37.50 | 37.59 | 37.16 | 37.35 | 6,145,802 | -0.27(-0.72%) |
Aug 19, 2010 | 38.47 | 38.53 | 37.32 | 37.63 | 6,814,748 | -1.01(-2.62%) |
Aug 18, 2010 | 38.32 | 38.75 | 37.93 | 38.64 | 7,772,974 | +0.13(+0.34%) |
Aug 17, 2010 | 38.46 | 38.81 | 38.32 | 38.51 | 7,004,591 | -0.09(-0.23%) |
Aug 16, 2010 | 38.81 | 38.97 | 38.23 | 38.60 | 7,901,568 | -0.67(-1.71%) |
Aug 13, 2010 | 38.82 | 39.51 | 38.67 | 39.27 | 7,727,084 | +0.19(+0.49%) |
Aug 12, 2010 | 38.27 | 39.24 | 37.85 | 39.07 | 8,745,979 | +0.76(+1.97%) |
Aug 11, 2010 | 39.07 | 39.18 | 38.18 | 38.32 | 7,658,880 | -1.45(-3.64%) |
Aug 10, 2010 | 39.52 | 40.06 | 39.13 | 39.77 | 5,816,500 | +0.04(+0.11%) |
Aug 09, 2010 | 39.94 | 39.97 | 39.55 | 39.72 | 4,649,138 | -0.20(-0.50%) |
Aug 06, 2010 | 39.05 | 39.97 | 38.91 | 39.92 | 4,867,958 | +0.44(+1.12%) |
Aug 05, 2010 | 39.52 | 39.69 | 39.37 | 39.48 | 4,297,951 | -0.31(-0.79%) |
Aug 04, 2010 | 39.26 | 39.94 | 39.02 | 39.80 | 6,747,596 | +0.75(+1.92%) |
Aug 03, 2010 | 38.91 | 39.45 | 38.89 | 39.05 | 5,545,066 | -0.11(-0.29%) |
Aug 02, 2010 | 39.43 | 39.50 | 39.02 | 39.16 | 7,756,112 | +0.24(+0.62%) |
Jul 30, 2010 | 37.98 | 39.28 | 37.42 | 38.92 | 10,213,590 | +0.83(+2.17%) |
Jul 29, 2010 | 38.64 | 38.82 | 37.70 | 38.09 | 8,269,622 | -0.28(-0.73%) |
Jul 28, 2010 | 38.97 | 39.02 | 37.65 | 38.37 | 6,929,356 | -0.54(-1.38%) |
Jul 27, 2010 | 38.48 | 39.30 | 38.38 | 38.90 | 10,743,774 | +0.60(+1.57%) |
Jul 26, 2010 | 37.53 | 38.46 | 37.53 | 38.30 | 5,732,293 | +0.66(+1.74%) |
Jul 23, 2010 | 37.84 | 37.95 | 36.83 | 37.65 | 12,275,193 | -0.40(-1.05%) |
Jul 22, 2010 | 37.55 | 38.42 | 37.55 | 38.05 | 7,074,923 | +0.76(+2.03%) |
Jul 21, 2010 | 37.90 | 38.05 | 37.18 | 37.29 | 8,444,901 | -0.68(-1.79%) |
Jul 20, 2010 | 37.80 | 37.97 | 37.17 | 37.97 | 7,771,774 | -0.28(-0.74%) |
Jul 19, 2010 | 37.44 | 38.26 | 37.33 | 38.25 | 10,971,547 | +1.02(+2.73%) |
Jul 16, 2010 | 37.76 | 37.92 | 37.06 | 37.23 | 11,247,938 | -0.54(-1.42%) |
Jul 15, 2010 | 37.50 | 37.98 | 37.32 | 37.77 | 6,587,114 | +0.21(+0.57%) |
Jul 14, 2010 | 37.33 | 37.83 | 37.31 | 37.55 | 5,720,975 | -0.10(-0.27%) |
Jul 13, 2010 | 37.58 | 38.03 | 37.50 | 37.65 | 5,474,859 | +0.23(+0.61%) |
Jul 12, 2010 | 37.28 | 37.51 | 37.04 | 37.43 | 5,961,839 | -0.09(-0.23%) |
Jul 09, 2010 | 37.36 | 37.55 | 37.04 | 37.51 | 6,740,800 | +0.24(+0.63%) |
Jul 08, 2010 | 36.76 | 37.30 | 36.41 | 37.28 | 9,469,967 | +0.60(+1.62%) |
Jul 07, 2010 | 36.94 | 37.04 | 36.08 | 36.68 | 10,605,354 | +0.07(+0.19%) |
Jul 06, 2010 | 37.14 | 37.28 | 36.22 | 36.61 | 8,530,006 | -0.29(-0.77%) |
Jul 02, 2010 | 37.12 | 37.47 | 36.69 | 36.90 | 7,339,403 | -0.23(-0.62%) |
Jul 01, 2010 | 37.53 | 37.53 | 36.40 | 37.13 | 13,667,958 | -0.41(-1.10%) |
Jun 30, 2010 | 38.45 | 38.89 | 37.54 | 37.54 | 11,963,285 | -1.08(-2.81%) |
Jun 29, 2010 | 39.13 | 39.22 | 38.42 | 38.62 | 11,639,968 | -1.53(-3.80%) |
Jun 25, 2010 | 40.40 | 40.73 | 39.61 | 40.15 | 46,656,792 | +0.08(+0.20%) |
Jun 24, 2010 | 39.90 | 40.52 | 39.77 | 40.07 | 12,677,878 | -0.04(-0.09%) |
Jun 23, 2010 | 39.80 | 40.42 | 39.52 | 40.11 | 8,209,723 | +0.06(+0.14%) |
Jun 22, 2010 | 40.21 | 40.82 | 39.99 | 40.05 | 8,123,763 | -0.29(-0.71%) |
Jun 21, 2010 | 40.58 | 41.62 | 40.19 | 40.34 | 14,427,945 | +0.94(+2.39%) |
Jun 18, 2010 | 39.57 | 39.84 | 38.97 | 39.40 | 15,212,052 | -0.17(-0.43%) |
Jun 17, 2010 | 39.39 | 39.57 | 38.90 | 39.57 | 8,029,455 | +0.16(+0.40%) |
Jun 16, 2010 | 39.17 | 39.62 | 39.04 | 39.41 | 6,645,281 | +0.07(+0.18%) |
Jun 15, 2010 | 38.65 | 39.37 | 38.60 | 39.34 | 6,802,305 | +0.75(+1.94%) |
Jun 14, 2010 | 38.69 | 39.12 | 38.56 | 38.59 | 5,976,517 | -0.02(-0.06%) |
Jun 11, 2010 | 38.27 | 38.87 | 38.20 | 38.61 | 5,958,976 | +0.06(+0.17%) |
Jun 10, 2010 | 38.26 | 38.74 | 38.03 | 38.55 | 8,680,591 | +0.61(+1.62%) |
Jun 09, 2010 | 38.40 | 38.58 | 37.78 | 37.93 | 8,781,277 | -0.48(-1.24%) |
Jun 08, 2010 | 38.20 | 38.46 | 37.80 | 38.41 | 11,163,087 | +0.22(+0.58%) |
Jun 07, 2010 | 38.66 | 38.69 | 37.97 | 38.19 | 13,949,167 | -0.59(-1.53%) |
Jun 04, 2010 | 39.12 | 39.51 | 38.65 | 38.78 | 14,510,863 | -0.93(-2.34%) |
Jun 03, 2010 | 39.89 | 39.99 | 39.21 | 39.71 | 14,253,930 | -0.32(-0.80%) |
Jun 02, 2010 | 38.22 | 40.19 | 38.05 | 40.03 | 36,681,496 | +3.80(+10.50%) |