Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.30 | 41.68 | 41.04 | 41.35 | 32,135 | -0.16(-0.38%) |
Aug 30, 2010 | 41.64 | 42.07 | 41.44 | 41.51 | 4,647,050 | -0.30(-0.73%) |
Aug 27, 2010 | 41.43 | 41.96 | 41.07 | 41.81 | 5,863,397 | +0.50(+1.21%) |
Aug 26, 2010 | 41.22 | 41.68 | 41.07 | 41.31 | 5,394,352 | +0.23(+0.55%) |
Aug 25, 2010 | 41.08 | 41.28 | 40.61 | 41.09 | 7,004,910 | -0.32(-0.78%) |
Aug 24, 2010 | 41.79 | 42.03 | 41.32 | 41.41 | 29,377 | -0.89(-2.10%) |
Aug 23, 2010 | 42.60 | 42.92 | 42.28 | 42.30 | 5,212,124 | +0.08(+0.18%) |
Aug 20, 2010 | 42.10 | 42.27 | 41.75 | 42.22 | 7,673,963 | -0.21(-0.49%) |
Aug 19, 2010 | 42.69 | 42.92 | 42.05 | 42.43 | 15,654 | -0.49(-1.13%) |
Aug 18, 2010 | 42.76 | 43.19 | 42.40 | 42.92 | 5,242 | +0.10(+0.23%) |
Aug 17, 2010 | 42.23 | 43.16 | 42.18 | 42.82 | 22,819 | +0.89(+2.12%) |
Aug 16, 2010 | 41.53 | 42.12 | 41.33 | 41.93 | 4,464,898 | +0.14(+0.33%) |
Aug 13, 2010 | 41.79 | 42.03 | 41.59 | 41.79 | 5,094,606 | -0.03(-0.06%) |
Aug 12, 2010 | 41.50 | 41.98 | 41.22 | 41.82 | 6,091,068 | -0.17(-0.40%) |
Aug 11, 2010 | 42.70 | 42.90 | 41.72 | 41.99 | 36,388 | -1.29(-2.98%) |
Aug 10, 2010 | 43.13 | 43.49 | 42.93 | 43.28 | 7,337,762 | -0.14(-0.31%) |
Aug 09, 2010 | 43.19 | 43.60 | 43.11 | 43.41 | 4,074,123 | +0.46(+1.08%) |
Aug 06, 2010 | 42.95 | 43.46 | 42.50 | 42.95 | 7,242,789 | -0.46(-1.07%) |
Aug 05, 2010 | 43.06 | 43.60 | 42.90 | 43.41 | 6,767,738 | +0.03(+0.06%) |
Aug 04, 2010 | 42.93 | 43.53 | 42.86 | 43.39 | 14,909 | +0.50(+1.17%) |
Aug 03, 2010 | 42.81 | 42.99 | 42.37 | 42.88 | 3,416 | +0.00(+0.00%) |
Aug 02, 2010 | 42.32 | 42.92 | 41.99 | 42.88 | 8,524,230 | +1.03(+2.46%) |
Jul 30, 2010 | 41.85 | 42.08 | 40.98 | 41.85 | 8,077,288 | +0.39(+0.95%) |
Jul 29, 2010 | 41.92 | 42.06 | 41.31 | 41.46 | 2,950 | -0.26(-0.63%) |
Jul 28, 2010 | 41.72 | 42.04 | 41.39 | 41.72 | 885 | +0.09(+0.22%) |
Jul 27, 2010 | 41.63 | 42.01 | 41.56 | 41.63 | 12,054 | -0.14(-0.34%) |
Jul 26, 2010 | 41.67 | 41.85 | 41.32 | 41.78 | 7,765,529 | +0.78(+1.90%) |
Jul 23, 2010 | 40.80 | 41.21 | 40.50 | 41.00 | 7,308,979 | +0.33(+0.82%) |
Jul 22, 2010 | 40.57 | 41.41 | 40.31 | 40.66 | 22,954 | +2.02(+5.23%) |
Jul 21, 2010 | 39.56 | 39.56 | 38.23 | 38.64 | 6,864,382 | -0.56(-1.43%) |
Jul 20, 2010 | 39.20 | 39.25 | 38.16 | 39.20 | 4,769,577 | +0.27(+0.69%) |
Jul 19, 2010 | 38.54 | 39.05 | 38.14 | 38.93 | 6,887,794 | +0.50(+1.31%) |
Jul 16, 2010 | 38.43 | 39.46 | 38.28 | 38.43 | 9,744,942 | -0.66(-1.70%) |
Jul 15, 2010 | 39.80 | 39.82 | 38.90 | 39.09 | 5,603,679 | -0.68(-1.70%) |
Jul 14, 2010 | 39.44 | 40.14 | 39.44 | 39.77 | 23,011 | +0.30(+0.75%) |
Jul 13, 2010 | 39.08 | 39.70 | 39.06 | 39.47 | 2,484 | +0.82(+2.13%) |
Jul 12, 2010 | 38.88 | 38.96 | 38.27 | 38.65 | 5,521,196 | -0.03(-0.07%) |
Jul 09, 2010 | 38.67 | 38.82 | 38.34 | 38.67 | 4,193,221 | +0.06(+0.17%) |
Jul 08, 2010 | 38.52 | 38.88 | 38.16 | 38.61 | 30,905 | +0.32(+0.82%) |
Jul 07, 2010 | 36.88 | 38.39 | 36.88 | 38.29 | 9,896,598 | +1.46(+3.97%) |
Jul 06, 2010 | 36.92 | 37.49 | 36.45 | 36.83 | 45,063 | +0.28(+0.78%) |
Jul 02, 2010 | 36.55 | 37.51 | 36.36 | 36.55 | 7,191,012 | -0.77(-2.05%) |
Jul 01, 2010 | 37.33 | 37.44 | 36.62 | 37.31 | 9,794,123 | +0.68(+1.86%) |
Jun 30, 2010 | 36.92 | 37.51 | 36.51 | 36.63 | 1,285 | -0.42(-1.13%) |
Jun 29, 2010 | 37.99 | 37.99 | 36.72 | 37.05 | 16,234 | -1.81(-4.66%) |
Jun 25, 2010 | 38.86 | 38.89 | 38.31 | 38.86 | 6,770,759 | +0.17(+0.43%) |
Jun 24, 2010 | 38.74 | 39.29 | 38.49 | 38.69 | 12,169 | -0.19(-0.48%) |
Jun 23, 2010 | 38.89 | 39.21 | 38.40 | 38.88 | 5,439,718 | -0.01(-0.03%) |
Jun 22, 2010 | 39.99 | 40.11 | 38.70 | 38.89 | 85,365 | -1.14(-2.85%) |
Jun 21, 2010 | 40.58 | 40.85 | 39.82 | 40.03 | 7,893,333 | -0.21(-0.53%) |
Jun 18, 2010 | 40.24 | 40.26 | 39.92 | 40.24 | 7,920,544 | +0.19(+0.48%) |
Jun 17, 2010 | 40.51 | 40.51 | 39.53 | 40.05 | 19,890 | -0.14(-0.34%) |
Jun 16, 2010 | 40.13 | 40.88 | 40.05 | 40.19 | 13,653,955 | -0.16(-0.40%) |
Jun 15, 2010 | 39.66 | 40.41 | 39.53 | 40.35 | 7,508,640 | +1.02(+2.59%) |
Jun 14, 2010 | 39.73 | 40.25 | 39.30 | 39.33 | 6,015,328 | -0.08(-0.20%) |
Jun 11, 2010 | 38.91 | 39.50 | 38.72 | 39.41 | 6,861,245 | +0.23(+0.59%) |
Jun 10, 2010 | 38.50 | 39.28 | 38.31 | 39.17 | 96,376 | +1.43(+3.79%) |
Jun 09, 2010 | 38.12 | 38.62 | 37.59 | 37.74 | 8,418,661 | -0.23(-0.59%) |
Jun 08, 2010 | 37.62 | 38.05 | 37.03 | 37.97 | 11,530,282 | +0.33(+0.89%) |
Jun 07, 2010 | 38.99 | 39.01 | 37.56 | 37.64 | 10,842,108 | -1.36(-3.48%) |
Jun 04, 2010 | 38.99 | 39.95 | 38.69 | 38.99 | 8,097,509 | -1.58(-3.89%) |
Jun 03, 2010 | 40.40 | 40.79 | 40.09 | 40.57 | 5,621,547 | +0.27(+0.67%) |
Jun 02, 2010 | 39.64 | 40.34 | 39.23 | 40.30 | 95,440 | +0.91(+2.32%) |