Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.63 | 38.88 | 38.58 | 38.68 | 55,949 | -0.20(-0.50%) |
Aug 30, 2010 | 38.98 | 39.12 | 38.75 | 38.88 | 14,180,434 | +0.20(+0.51%) |
Aug 27, 2010 | 38.95 | 39.17 | 38.57 | 38.68 | 17,250,652 | -0.11(-0.28%) |
Aug 26, 2010 | 38.83 | 39.04 | 38.74 | 38.79 | 23,074 | -0.09(-0.22%) |
Aug 25, 2010 | 38.89 | 39.02 | 38.78 | 38.87 | 6,088 | -0.02(-0.05%) |
Aug 24, 2010 | 39.22 | 39.35 | 38.79 | 38.89 | 145,872 | -0.58(-1.46%) |
Aug 23, 2010 | 39.55 | 39.79 | 39.43 | 39.47 | 13,188,716 | +0.09(+0.22%) |
Aug 20, 2010 | 39.36 | 39.50 | 39.22 | 39.38 | 16,832,756 | +0.01(+0.03%) |
Aug 19, 2010 | 39.67 | 39.68 | 39.16 | 39.37 | 63,591 | -0.42(-1.06%) |
Aug 18, 2010 | 39.87 | 40.11 | 39.58 | 39.79 | 4,325 | +0.09(+0.22%) |
Aug 17, 2010 | 39.51 | 39.88 | 39.22 | 39.71 | 123,950 | +0.81(+2.09%) |
Aug 16, 2010 | 38.88 | 38.96 | 38.53 | 38.89 | 13,022,690 | -0.09(-0.24%) |
Aug 13, 2010 | 38.99 | 39.22 | 38.93 | 38.99 | 12,751,773 | -0.25(-0.63%) |
Aug 12, 2010 | 38.99 | 39.36 | 38.96 | 39.24 | 12,290,948 | +0.01(+0.03%) |
Aug 11, 2010 | 39.51 | 39.53 | 39.09 | 39.22 | 91,821 | -0.63(-1.58%) |
Aug 10, 2010 | 39.85 | 40.10 | 39.49 | 39.85 | 894 | -0.41(-1.02%) |
Aug 09, 2010 | 40.23 | 40.40 | 40.09 | 40.26 | 9,954,994 | +0.06(+0.15%) |
Aug 06, 2010 | 40.20 | 40.23 | 39.73 | 40.20 | 12,713,244 | +0.13(+0.33%) |
Aug 05, 2010 | 39.91 | 40.16 | 39.90 | 40.07 | 14,319,728 | +0.01(+0.03%) |
Aug 04, 2010 | 39.81 | 40.18 | 39.71 | 40.05 | 55,859 | +0.26(+0.66%) |
Aug 03, 2010 | 39.39 | 39.96 | 39.36 | 39.79 | 20,595 | +0.42(+1.07%) |
Aug 02, 2010 | 39.22 | 39.48 | 39.16 | 39.37 | 17,048,372 | +0.42(+1.08%) |
Jul 30, 2010 | 38.95 | 39.13 | 38.40 | 38.95 | 19,366,482 | +0.17(+0.45%) |
Jul 29, 2010 | 38.96 | 39.07 | 38.69 | 38.77 | 11,697 | -0.18(-0.46%) |
Jul 28, 2010 | 38.96 | 39.06 | 38.65 | 38.96 | 4,032 | +0.00(+0.00%) |
Jul 27, 2010 | 38.96 | 39.18 | 38.63 | 38.96 | 14,620 | +0.24(+0.62%) |
Jul 26, 2010 | 38.65 | 38.89 | 38.54 | 38.71 | 17,565,116 | +0.07(+0.19%) |
Jul 23, 2010 | 38.41 | 38.65 | 38.22 | 38.64 | 22,486,080 | +0.41(+1.07%) |
Jul 22, 2010 | 38.51 | 38.63 | 38.12 | 38.23 | 15,499 | -0.07(-0.17%) |
Jul 21, 2010 | 39.42 | 39.42 | 38.13 | 38.30 | 38,338,784 | -0.98(-2.49%) |
Jul 20, 2010 | 39.28 | 39.40 | 38.89 | 39.28 | 33,266,662 | -0.66(-1.66%) |
Jul 19, 2010 | 39.85 | 40.09 | 39.80 | 39.94 | 15,327,379 | +0.09(+0.22%) |
Jul 16, 2010 | 39.85 | 40.36 | 39.73 | 39.85 | 26,204,668 | -0.46(-1.15%) |
Jul 15, 2010 | 40.64 | 40.73 | 40.16 | 40.32 | 19,147,540 | -0.33(-0.81%) |
Jul 14, 2010 | 40.34 | 40.68 | 40.26 | 40.64 | 14,420,131 | +0.08(+0.20%) |
Jul 13, 2010 | 40.56 | 40.87 | 40.52 | 40.56 | 38,845 | +0.19(+0.48%) |
Jul 12, 2010 | 40.55 | 40.59 | 40.27 | 40.37 | 16,103,310 | -0.22(-0.55%) |
Jul 09, 2010 | 40.59 | 40.95 | 40.48 | 40.59 | 18,157,162 | -0.56(-1.37%) |
Jul 08, 2010 | 40.85 | 41.39 | 40.66 | 41.15 | 119,631 | +0.52(+1.27%) |
Jul 07, 2010 | 39.78 | 40.70 | 39.58 | 40.64 | 25,772,360 | +1.03(+2.59%) |
Jul 06, 2010 | 39.89 | 39.96 | 39.34 | 39.61 | 12,030 | +0.00(+0.00%) |
Jul 02, 2010 | 39.61 | 39.95 | 39.46 | 39.61 | 15,712,239 | +0.24(+0.61%) |
Jul 01, 2010 | 39.37 | 39.73 | 39.32 | 39.37 | 26,807,056 | -0.23(-0.58%) |
Jun 30, 2010 | 39.60 | 39.97 | 39.52 | 39.60 | 36,694 | -0.05(-0.12%) |
Jun 29, 2010 | 39.55 | 39.84 | 39.34 | 39.65 | 15,752 | +0.29(+0.73%) |
Jun 25, 2010 | 39.36 | 40.14 | 39.31 | 39.36 | 67,134,728 | -0.60(-1.51%) |
Jun 24, 2010 | 39.96 | 40.19 | 39.58 | 39.96 | 19,441 | +0.24(+0.61%) |
Jun 23, 2010 | 39.67 | 39.84 | 39.36 | 39.72 | 18,880,874 | +0.05(+0.14%) |
Jun 22, 2010 | 39.73 | 40.29 | 39.64 | 39.67 | 97,104 | +0.02(+0.05%) |
Jun 21, 2010 | 39.89 | 40.09 | 39.51 | 39.65 | 17,904,850 | -0.03(-0.08%) |
Jun 18, 2010 | 39.68 | 39.75 | 39.46 | 39.68 | 25,124,256 | +0.00(+0.00%) |
Jun 17, 2010 | 39.75 | 39.85 | 39.32 | 39.68 | 26,774 | -0.04(-0.10%) |
Jun 16, 2010 | 39.72 | 39.95 | 39.41 | 39.72 | 12,880,590 | +0.07(+0.17%) |
Jun 15, 2010 | 39.65 | 39.67 | 39.26 | 39.65 | 5,566 | +0.48(+1.23%) |
Jun 14, 2010 | 39.36 | 39.63 | 39.14 | 39.17 | 15,695,991 | -0.03(-0.07%) |
Jun 11, 2010 | 39.00 | 39.21 | 38.84 | 39.20 | 21,943,750 | -0.03(-0.07%) |
Jun 10, 2010 | 39.22 | 39.65 | 39.12 | 39.22 | 36,567 | +0.22(+0.57%) |
Jun 09, 2010 | 39.42 | 39.52 | 38.85 | 39.00 | 19,630,412 | -0.32(-0.80%) |
Jun 08, 2010 | 38.99 | 39.36 | 38.80 | 39.32 | 22,253,618 | +0.43(+1.10%) |
Jun 07, 2010 | 39.00 | 39.26 | 38.89 | 38.89 | 20,646,626 | -0.01(-0.02%) |
Jun 04, 2010 | 38.89 | 39.58 | 38.73 | 38.89 | 32,492,004 | -1.18(-2.94%) |
Jun 03, 2010 | 40.16 | 40.33 | 39.93 | 40.07 | 21,259,426 | +0.03(+0.07%) |
Jun 02, 2010 | 40.05 | 40.05 | 39.35 | 40.05 | 23,239,548 | +0.65(+1.65%) |