Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.97 | 39.12 | 37.36 | 38.08 | 32,978 | +0.53(+1.41%) |
Aug 30, 2010 | 38.93 | 39.26 | 37.53 | 37.55 | 11,393,859 | -0.14(-0.38%) |
Aug 27, 2010 | 39.17 | 39.35 | 37.19 | 37.70 | 13,947,902 | -1.20(-3.09%) |
Aug 26, 2010 | 37.72 | 39.19 | 37.52 | 38.90 | 5,500 | +0.43(+1.12%) |
Aug 25, 2010 | 38.71 | 39.06 | 37.73 | 38.47 | 5,188 | -0.55(-1.40%) |
Aug 24, 2010 | 39.68 | 40.32 | 38.93 | 39.01 | 15,414 | -1.88(-4.60%) |
Aug 23, 2010 | 42.40 | 42.71 | 40.84 | 40.90 | 12,079,724 | -1.28(-3.04%) |
Aug 20, 2010 | 42.75 | 42.90 | 41.24 | 42.18 | 16,036,834 | -0.65(-1.51%) |
Aug 19, 2010 | 45.34 | 46.06 | 42.71 | 42.82 | 38,085 | -1.62(-3.65%) |
Aug 18, 2010 | 42.34 | 45.34 | 41.92 | 44.44 | 48,691 | +2.03(+4.80%) |
Aug 17, 2010 | 41.62 | 43.19 | 41.47 | 42.41 | 16,081 | +1.72(+4.23%) |
Aug 16, 2010 | 40.43 | 41.42 | 40.15 | 40.69 | 8,124,613 | +0.27(+0.67%) |
Aug 13, 2010 | 40.42 | 41.35 | 40.32 | 40.42 | 8,994,947 | -0.04(-0.09%) |
Aug 12, 2010 | 39.67 | 40.93 | 39.52 | 40.46 | 10,512,567 | -0.16(-0.40%) |
Aug 11, 2010 | 41.46 | 41.94 | 40.42 | 40.62 | 21,348 | -2.27(-5.29%) |
Aug 10, 2010 | 42.97 | 43.20 | 42.25 | 42.89 | 4,417 | -0.91(-2.07%) |
Aug 09, 2010 | 44.00 | 44.05 | 43.32 | 43.79 | 7,869,385 | +0.37(+0.85%) |
Aug 06, 2010 | 43.42 | 43.58 | 42.12 | 43.42 | 13,383,602 | +0.74(+1.74%) |
Aug 05, 2010 | 42.81 | 42.94 | 42.29 | 42.68 | 8,150,127 | -0.37(-0.85%) |
Aug 04, 2010 | 42.38 | 43.17 | 42.04 | 43.05 | 13,867 | +0.97(+2.30%) |
Aug 03, 2010 | 41.87 | 42.96 | 41.74 | 42.08 | 9,991 | +0.17(+0.41%) |
Aug 02, 2010 | 40.74 | 42.21 | 40.42 | 41.91 | 14,759,538 | +2.22(+5.59%) |
Jul 30, 2010 | 39.59 | 40.19 | 38.47 | 39.69 | 13,372,969 | +0.50(+1.28%) |
Jul 29, 2010 | 40.17 | 40.42 | 38.50 | 39.19 | 4,024 | -1.78(-4.35%) |
Jul 28, 2010 | 40.97 | 40.97 | 39.41 | 40.97 | 2,472 | +0.00(+0.00%) |
Jul 27, 2010 | 40.97 | 42.97 | 40.29 | 40.97 | 16,620 | -2.80(-6.40%) |
Jul 26, 2010 | 43.90 | 44.50 | 42.91 | 43.77 | 16,951,636 | -0.01(-0.02%) |
Jul 23, 2010 | 42.15 | 43.82 | 41.66 | 43.78 | 19,282,090 | +1.95(+4.67%) |
Jul 22, 2010 | 41.23 | 42.32 | 40.78 | 41.83 | 23,680 | +1.73(+4.31%) |
Jul 21, 2010 | 40.79 | 41.79 | 39.85 | 40.10 | 20,407,444 | +0.45(+1.13%) |
Jul 20, 2010 | 39.65 | 39.82 | 36.20 | 39.65 | 19,002,874 | +2.75(+7.45%) |
Jul 19, 2010 | 37.53 | 37.65 | 36.45 | 36.91 | 8,729,098 | -0.13(-0.34%) |
Jul 16, 2010 | 37.03 | 38.27 | 36.89 | 37.03 | 10,301,737 | -0.79(-2.08%) |
Jul 15, 2010 | 38.49 | 38.55 | 37.46 | 37.82 | 11,969,029 | -0.95(-2.45%) |
Jul 14, 2010 | 38.06 | 39.11 | 37.21 | 38.77 | 26,399 | +0.64(+1.67%) |
Jul 13, 2010 | 38.43 | 38.58 | 37.59 | 38.13 | 14,296 | +0.97(+2.60%) |
Jul 12, 2010 | 38.35 | 38.35 | 36.58 | 37.16 | 10,997,631 | -1.23(-3.20%) |
Jul 09, 2010 | 38.39 | 38.84 | 36.61 | 38.39 | 14,947,762 | +1.60(+4.36%) |
Jul 08, 2010 | 36.98 | 36.98 | 35.68 | 36.79 | 11,811 | +0.63(+1.73%) |
Jul 07, 2010 | 34.22 | 36.22 | 34.04 | 36.16 | 14,471,262 | +1.94(+5.68%) |
Jul 06, 2010 | 35.08 | 35.71 | 33.75 | 34.22 | 1,249 | +0.50(+1.49%) |
Jul 02, 2010 | 33.72 | 34.66 | 33.06 | 33.72 | 11,312,174 | -0.43(-1.26%) |
Jul 01, 2010 | 34.51 | 35.36 | 33.13 | 34.15 | 21,657,966 | -0.37(-1.06%) |
Jun 30, 2010 | 34.88 | 35.89 | 34.37 | 34.51 | 1,679 | -0.44(-1.26%) |
Jun 29, 2010 | 35.97 | 36.64 | 34.66 | 34.95 | 25,947 | -3.76(-9.71%) |
Jun 25, 2010 | 38.71 | 39.04 | 37.15 | 38.71 | 14,469,877 | +1.07(+2.83%) |
Jun 24, 2010 | 39.13 | 39.21 | 37.51 | 37.65 | 11,571 | -1.80(-4.56%) |
Jun 23, 2010 | 39.06 | 39.90 | 38.14 | 39.45 | 14,891,082 | +0.42(+1.08%) |
Jun 22, 2010 | 40.74 | 40.75 | 38.85 | 39.03 | 16,710 | -1.24(-3.07%) |
Jun 21, 2010 | 40.29 | 41.41 | 39.94 | 40.26 | 18,906,442 | +1.40(+3.59%) |
Jun 18, 2010 | 38.87 | 39.71 | 38.50 | 38.87 | 12,361,046 | -0.62(-1.56%) |
Jun 17, 2010 | 40.67 | 40.74 | 38.95 | 39.48 | 11,638 | -1.08(-2.67%) |
Jun 16, 2010 | 40.50 | 41.09 | 40.00 | 40.57 | 10,298,497 | -0.54(-1.31%) |
Jun 15, 2010 | 40.28 | 41.18 | 39.38 | 41.10 | 1,954 | +1.21(+3.03%) |
Jun 14, 2010 | 41.34 | 41.42 | 39.81 | 39.90 | 14,284,083 | -0.23(-0.58%) |
Jun 11, 2010 | 38.56 | 40.15 | 38.35 | 40.13 | 14,399,516 | +1.46(+3.77%) |
Jun 10, 2010 | 38.29 | 38.73 | 37.80 | 38.67 | 19,204 | +1.66(+4.48%) |
Jun 09, 2010 | 37.78 | 38.79 | 36.74 | 37.01 | 19,240,440 | +0.00(+0.00%) |
Jun 08, 2010 | 36.39 | 37.16 | 35.90 | 37.01 | 3,406 | +0.93(+2.58%) |
Jun 07, 2010 | 37.72 | 37.98 | 36.07 | 36.08 | 17,196,708 | -1.51(-4.02%) |
Jun 04, 2010 | 37.59 | 39.64 | 37.06 | 37.59 | 28,960,246 | -2.95(-7.27%) |
Jun 03, 2010 | 41.65 | 41.77 | 39.39 | 40.54 | 16,090,808 | -0.50(-1.22%) |
Jun 02, 2010 | 39.99 | 41.04 | 39.71 | 41.04 | 12,306 | +1.64(+4.16%) |