Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.44 | 38.15 | 37.21 | 38.02 | 5,152,101 | +0.46(+1.23%) |
Aug 30, 2010 | 37.79 | 38.38 | 37.56 | 37.56 | 4,058,381 | -0.64(-1.68%) |
Aug 27, 2010 | 37.86 | 38.33 | 37.32 | 38.20 | 5,245,588 | +0.55(+1.47%) |
Aug 26, 2010 | 38.08 | 38.48 | 37.63 | 37.65 | 6,490,533 | -0.25(-0.66%) |
Aug 25, 2010 | 37.59 | 37.94 | 37.35 | 37.90 | 6,591,682 | -0.07(-0.19%) |
Aug 24, 2010 | 37.90 | 38.45 | 37.29 | 37.97 | 8,087,768 | -0.13(-0.35%) |
Aug 23, 2010 | 38.73 | 38.90 | 37.79 | 38.10 | 12,268,839 | -1.57(-3.97%) |
Aug 20, 2010 | 36.80 | 39.90 | 36.79 | 39.68 | 21,330,414 | +5.19(+15.04%) |
Aug 19, 2010 | 34.75 | 35.02 | 34.26 | 34.49 | 3,683,259 | -0.52(-1.47%) |
Aug 18, 2010 | 34.83 | 35.23 | 34.38 | 35.01 | 2,617,154 | +0.04(+0.13%) |
Aug 17, 2010 | 34.49 | 35.16 | 34.30 | 34.96 | 3,984,301 | +0.80(+2.34%) |
Aug 16, 2010 | 34.23 | 34.27 | 33.85 | 34.16 | 3,978,363 | -0.14(-0.41%) |
Aug 13, 2010 | 34.33 | 34.63 | 34.22 | 34.30 | 2,480,850 | -0.04(-0.13%) |
Aug 12, 2010 | 34.34 | 34.52 | 34.10 | 34.35 | 4,338,046 | -0.57(-1.63%) |
Aug 11, 2010 | 35.51 | 35.63 | 34.82 | 34.92 | 2,866,684 | -1.05(-2.92%) |
Aug 10, 2010 | 35.80 | 36.17 | 35.49 | 35.97 | 2,962,505 | -0.19(-0.52%) |
Aug 09, 2010 | 36.21 | 36.39 | 36.06 | 36.15 | 2,096,473 | -0.03(-0.07%) |
Aug 06, 2010 | 35.54 | 36.24 | 35.33 | 36.18 | 2,649,971 | +0.21(+0.59%) |
Aug 05, 2010 | 35.90 | 36.16 | 35.76 | 35.97 | 2,316,845 | -0.30(-0.83%) |
Aug 04, 2010 | 35.80 | 36.35 | 35.78 | 36.27 | 3,204,095 | +0.44(+1.22%) |
Aug 03, 2010 | 35.56 | 36.00 | 35.47 | 35.83 | 2,368,429 | +0.05(+0.15%) |
Aug 02, 2010 | 35.56 | 35.91 | 35.36 | 35.78 | 3,560,068 | +0.42(+1.18%) |
Jul 30, 2010 | 34.87 | 35.57 | 34.74 | 35.36 | 3,602,989 | +0.15(+0.43%) |
Jul 29, 2010 | 35.21 | 35.59 | 34.81 | 35.21 | 4,108,099 | +0.00(+0.00%) |
Jul 28, 2010 | 35.19 | 35.53 | 35.10 | 35.21 | 3,261,751 | +0.02(+0.05%) |
Jul 27, 2010 | 35.02 | 35.47 | 34.92 | 35.19 | 3,378,258 | +0.16(+0.46%) |
Jul 26, 2010 | 34.60 | 35.03 | 34.35 | 35.03 | 3,535,280 | +0.65(+1.89%) |
Jul 23, 2010 | 33.61 | 34.45 | 33.58 | 34.38 | 3,226,233 | +0.60(+1.76%) |
Jul 22, 2010 | 33.55 | 34.22 | 33.36 | 33.79 | 4,716,249 | +0.52(+1.55%) |
Jul 21, 2010 | 33.56 | 33.81 | 33.10 | 33.27 | 4,216,027 | -0.19(-0.56%) |
Jul 20, 2010 | 32.38 | 33.55 | 32.32 | 33.46 | 3,894,257 | +0.54(+1.65%) |
Jul 19, 2010 | 32.58 | 32.98 | 32.55 | 32.92 | 2,801,795 | +0.35(+1.07%) |
Jul 16, 2010 | 33.33 | 33.33 | 32.52 | 32.57 | 4,101,905 | -0.80(-2.40%) |
Jul 15, 2010 | 33.01 | 33.43 | 32.84 | 33.37 | 3,039,769 | +0.23(+0.70%) |
Jul 14, 2010 | 33.46 | 33.55 | 32.84 | 33.14 | 3,943,473 | -0.19(-0.56%) |
Jul 13, 2010 | 32.74 | 33.49 | 32.74 | 33.33 | 3,580,554 | +0.81(+2.49%) |
Jul 12, 2010 | 32.21 | 32.53 | 32.11 | 32.52 | 2,978,116 | +0.24(+0.74%) |
Jul 09, 2010 | 31.98 | 32.37 | 31.85 | 32.28 | 2,239,163 | +0.32(+1.00%) |
Jul 08, 2010 | 32.12 | 32.18 | 31.63 | 31.96 | 3,350,349 | -0.04(-0.14%) |
Jul 07, 2010 | 31.18 | 32.05 | 31.00 | 32.00 | 4,846,150 | +1.06(+3.42%) |
Jul 06, 2010 | 31.00 | 31.17 | 30.56 | 30.94 | 4,240,761 | +0.43(+1.40%) |
Jul 02, 2010 | 30.75 | 30.86 | 30.30 | 30.51 | 3,229,339 | -0.24(-0.78%) |
Jul 01, 2010 | 30.95 | 31.06 | 30.25 | 30.75 | 6,106,847 | -0.18(-0.58%) |
Jun 30, 2010 | 31.01 | 31.36 | 30.82 | 30.93 | 4,067,268 | -0.19(-0.60%) |
Jun 29, 2010 | 31.80 | 31.80 | 30.92 | 31.12 | 6,562,087 | -1.22(-3.77%) |
Jun 25, 2010 | 32.27 | 32.68 | 32.05 | 32.34 | 7,436,331 | +0.09(+0.28%) |
Jun 24, 2010 | 32.47 | 32.65 | 32.02 | 32.25 | 3,344,383 | -0.44(-1.33%) |
Jun 23, 2010 | 32.83 | 32.97 | 32.47 | 32.68 | 3,060,194 | -0.03(-0.08%) |
Jun 22, 2010 | 33.09 | 33.64 | 32.64 | 32.71 | 3,577,711 | -0.38(-1.16%) |
Jun 21, 2010 | 33.50 | 33.72 | 32.93 | 33.09 | 3,257,677 | -0.32(-0.96%) |
Jun 18, 2010 | 33.57 | 33.70 | 33.21 | 33.41 | 4,400,476 | -0.15(-0.45%) |
Jun 17, 2010 | 33.36 | 33.59 | 33.13 | 33.57 | 3,518,250 | +0.17(+0.51%) |
Jun 16, 2010 | 32.99 | 33.73 | 32.97 | 33.40 | 4,372,503 | +0.09(+0.27%) |
Jun 15, 2010 | 32.65 | 33.32 | 32.65 | 33.31 | 3,810,486 | +0.79(+2.43%) |
Jun 14, 2010 | 32.41 | 32.90 | 32.30 | 32.52 | 3,475,950 | +0.20(+0.63%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.64 | 32.31 | 3,325,635 | +0.20(+0.64%) |
Jun 10, 2010 | 31.54 | 32.12 | 31.33 | 32.11 | 3,957,308 | +0.85(+2.70%) |
Jun 09, 2010 | 31.54 | 31.81 | 31.17 | 31.26 | 3,904,230 | -0.10(-0.31%) |
Jun 08, 2010 | 30.96 | 31.45 | 30.70 | 31.36 | 5,662,734 | +0.39(+1.26%) |
Jun 07, 2010 | 31.60 | 31.88 | 30.94 | 30.97 | 4,201,852 | -0.54(-1.70%) |
Jun 04, 2010 | 32.33 | 32.35 | 31.45 | 31.50 | 5,716,411 | -1.30(-3.95%) |
Jun 03, 2010 | 32.33 | 32.92 | 32.17 | 32.80 | 4,405,853 | +0.39(+1.21%) |
Jun 02, 2010 | 31.43 | 32.46 | 31.13 | 32.41 | 6,411,983 | +1.06(+3.38%) |