Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.99 | 40.16 | 39.83 | 40.01 | 112,062 | +0.06(+0.15%) |
Aug 30, 2010 | 40.14 | 40.27 | 39.89 | 39.95 | 12,089,041 | -0.24(-0.60%) |
Aug 27, 2010 | 40.20 | 40.28 | 39.83 | 40.20 | 15,349,288 | +0.20(+0.50%) |
Aug 26, 2010 | 39.99 | 40.27 | 39.93 | 39.99 | 11,424 | -0.11(-0.28%) |
Aug 25, 2010 | 40.19 | 40.26 | 39.93 | 40.11 | 5,596 | +0.01(+0.02%) |
Aug 24, 2010 | 40.13 | 40.34 | 40.05 | 40.10 | 69,477 | -0.25(-0.62%) |
Aug 23, 2010 | 40.34 | 40.59 | 40.24 | 40.35 | 12,598,644 | +0.03(+0.08%) |
Aug 20, 2010 | 40.29 | 40.44 | 40.11 | 40.32 | 18,013,754 | -0.14(-0.35%) |
Aug 19, 2010 | 40.70 | 40.75 | 40.23 | 40.46 | 20,357 | -0.38(-0.92%) |
Aug 18, 2010 | 40.44 | 41.04 | 40.36 | 40.83 | 446 | +0.31(+0.76%) |
Aug 17, 2010 | 40.54 | 40.95 | 40.28 | 40.53 | 25,495 | +0.35(+0.87%) |
Aug 16, 2010 | 40.08 | 40.46 | 39.87 | 40.18 | 19,545,792 | -0.03(-0.08%) |
Aug 13, 2010 | 40.21 | 40.73 | 40.12 | 40.21 | 13,103,484 | -0.11(-0.28%) |
Aug 12, 2010 | 40.32 | 40.65 | 39.91 | 40.32 | 17,228,838 | -0.19(-0.46%) |
Aug 11, 2010 | 40.45 | 40.76 | 40.33 | 40.51 | 5,076 | +0.03(+0.08%) |
Aug 10, 2010 | 40.46 | 40.48 | 40.38 | 40.48 | 4,686 | -0.11(-0.26%) |
Aug 09, 2010 | 40.59 | 40.89 | 40.24 | 40.59 | 16,520,753 | +0.24(+0.60%) |
Aug 06, 2010 | 40.34 | 40.36 | 39.77 | 40.34 | 18,819,204 | +0.11(+0.27%) |
Aug 05, 2010 | 40.03 | 40.46 | 39.94 | 40.24 | 18,775,606 | +0.21(+0.52%) |
Aug 04, 2010 | 40.38 | 40.71 | 40.03 | 40.03 | 1,859 | -0.26(-0.65%) |
Aug 03, 2010 | 40.24 | 40.46 | 40.03 | 40.29 | 8,555 | -1.42(-3.42%) |
Aug 02, 2010 | 41.64 | 41.73 | 41.35 | 41.71 | 16,577,415 | +0.60(+1.47%) |
Jul 30, 2010 | 41.20 | 41.36 | 40.88 | 41.11 | 17,751,902 | -0.34(-0.83%) |
Jul 29, 2010 | 41.81 | 41.93 | 41.15 | 41.45 | 4,176 | -0.69(-1.64%) |
Jul 28, 2010 | 42.15 | 42.43 | 42.05 | 42.15 | 3,423 | -0.26(-0.60%) |
Jul 27, 2010 | 42.40 | 42.59 | 41.91 | 42.40 | 5,614 | +0.38(+0.90%) |
Jul 26, 2010 | 41.45 | 42.06 | 41.45 | 42.02 | 11,615,624 | +0.41(+0.99%) |
Jul 23, 2010 | 41.27 | 41.65 | 41.14 | 41.61 | 12,588,876 | +0.36(+0.88%) |
Jul 22, 2010 | 41.04 | 41.62 | 41.01 | 41.25 | 2,158 | +0.17(+0.43%) |
Jul 21, 2010 | 41.49 | 41.55 | 40.91 | 41.08 | 22,187,168 | -0.32(-0.78%) |
Jul 20, 2010 | 41.40 | 41.43 | 40.82 | 41.40 | 16,388,023 | +0.14(+0.34%) |
Jul 19, 2010 | 41.34 | 41.54 | 41.16 | 41.26 | 14,459,081 | -0.09(-0.21%) |
Jul 16, 2010 | 41.34 | 41.80 | 41.10 | 41.34 | 21,204,510 | -0.49(-1.18%) |
Jul 15, 2010 | 41.76 | 41.94 | 41.58 | 41.84 | 15,391,829 | +0.05(+0.11%) |
Jul 14, 2010 | 41.49 | 41.88 | 41.35 | 41.79 | 947 | +0.18(+0.43%) |
Jul 13, 2010 | 41.61 | 41.92 | 41.46 | 41.61 | 34,327 | +0.20(+0.48%) |
Jul 12, 2010 | 41.04 | 41.46 | 40.91 | 41.41 | 12,481,169 | +0.23(+0.55%) |
Jul 09, 2010 | 41.18 | 41.31 | 40.92 | 41.18 | 14,433,916 | -0.13(-0.32%) |
Jul 08, 2010 | 40.58 | 41.33 | 40.54 | 41.32 | 1,049 | +0.75(+1.86%) |
Jul 07, 2010 | 39.68 | 40.62 | 39.43 | 40.56 | 23,194,812 | +0.99(+2.49%) |
Jul 06, 2010 | 39.94 | 39.97 | 39.30 | 39.58 | 11,437 | -0.03(-0.07%) |
Jul 02, 2010 | 39.60 | 39.94 | 39.49 | 39.60 | 18,148,488 | -0.09(-0.24%) |
Jul 01, 2010 | 39.84 | 40.21 | 39.59 | 39.70 | 28,999,412 | -0.31(-0.77%) |
Jun 30, 2010 | 40.00 | 40.38 | 39.82 | 40.00 | 36,971 | -0.13(-0.33%) |
Jun 29, 2010 | 40.14 | 40.38 | 39.85 | 40.14 | 3,506 | +0.26(+0.65%) |
Jun 25, 2010 | 39.88 | 40.68 | 39.88 | 39.88 | 66,265,072 | -0.72(-1.77%) |
Jun 24, 2010 | 40.60 | 40.94 | 40.52 | 40.60 | 18,490 | -0.34(-0.83%) |
Jun 23, 2010 | 40.61 | 41.06 | 40.49 | 40.94 | 20,127,856 | +0.44(+1.09%) |
Jun 22, 2010 | 40.72 | 41.12 | 40.48 | 40.50 | 1,115 | -0.25(-0.62%) |
Jun 21, 2010 | 41.16 | 41.21 | 40.54 | 40.75 | 14,526,808 | -0.13(-0.33%) |
Jun 18, 2010 | 40.88 | 41.31 | 40.82 | 40.88 | 26,269,206 | -0.31(-0.74%) |
Jun 17, 2010 | 40.80 | 41.23 | 40.57 | 41.19 | 8,846 | +0.38(+0.93%) |
Jun 16, 2010 | 40.81 | 41.18 | 40.57 | 40.81 | 21,933,788 | -0.48(-1.16%) |
Jun 15, 2010 | 41.29 | 41.30 | 40.91 | 41.29 | 5,595 | +0.44(+1.08%) |
Jun 14, 2010 | 40.94 | 41.17 | 40.82 | 40.85 | 16,452,007 | +0.16(+0.39%) |
Jun 11, 2010 | 40.92 | 40.95 | 40.27 | 40.69 | 29,648,522 | -0.60(-1.45%) |
Jun 10, 2010 | 41.29 | 41.54 | 41.13 | 41.29 | 34,629 | +0.29(+0.72%) |
Jun 09, 2010 | 41.65 | 41.75 | 40.86 | 41.00 | 21,291,734 | -0.45(-1.08%) |
Jun 08, 2010 | 40.47 | 41.51 | 40.34 | 41.44 | 22,995,306 | +1.01(+2.51%) |
Jun 07, 2010 | 40.50 | 40.73 | 40.41 | 40.43 | 19,764,900 | -0.12(-0.30%) |
Jun 04, 2010 | 40.55 | 40.76 | 40.40 | 40.55 | 26,852,954 | -0.67(-1.62%) |
Jun 03, 2010 | 41.33 | 41.44 | 41.15 | 41.22 | 16,102,795 | +0.04(+0.10%) |
Jun 02, 2010 | 41.18 | 41.24 | 40.71 | 41.18 | 19,469,374 | +0.39(+0.95%) |