Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.90 | 42.97 | 41.46 | 42.82 | 859,536 | +0.89(+2.12%) |
Aug 30, 2010 | 42.38 | 42.82 | 41.88 | 41.93 | 241,259 | -0.74(-1.73%) |
Aug 27, 2010 | 41.21 | 43.00 | 40.50 | 42.67 | 741,306 | +1.68(+4.10%) |
Aug 26, 2010 | 41.27 | 41.50 | 40.95 | 40.99 | 368,378 | -0.24(-0.58%) |
Aug 25, 2010 | 41.30 | 41.34 | 40.68 | 41.23 | 976,958 | -0.13(-0.31%) |
Aug 24, 2010 | 41.70 | 41.79 | 41.14 | 41.36 | 501,523 | -0.87(-2.06%) |
Aug 23, 2010 | 42.05 | 42.59 | 41.40 | 42.23 | 523,080 | +0.11(+0.26%) |
Aug 20, 2010 | 42.15 | 42.50 | 42.00 | 42.12 | 404,975 | -0.13(-0.31%) |
Aug 19, 2010 | 42.51 | 42.80 | 42.03 | 42.25 | 383,455 | -0.36(-0.84%) |
Aug 18, 2010 | 42.56 | 43.02 | 42.48 | 42.61 | 582,348 | -0.04(-0.09%) |
Aug 17, 2010 | 42.76 | 43.20 | 42.48 | 42.65 | 547,165 | +0.15(+0.35%) |
Aug 16, 2010 | 42.42 | 42.89 | 42.23 | 42.50 | 795,738 | -0.39(-0.91%) |
Aug 13, 2010 | 43.03 | 43.92 | 42.51 | 42.89 | 517,952 | -0.60(-1.38%) |
Aug 12, 2010 | 42.83 | 43.61 | 42.70 | 43.49 | 902,564 | +0.20(+0.46%) |
Aug 11, 2010 | 43.55 | 43.77 | 42.81 | 43.29 | 756,033 | -1.18(-2.65%) |
Aug 10, 2010 | 44.38 | 44.70 | 43.95 | 44.47 | 747,763 | -0.66(-1.46%) |
Aug 09, 2010 | 44.99 | 45.92 | 44.98 | 45.13 | 556,782 | +0.08(+0.18%) |
Aug 06, 2010 | 45.10 | 45.36 | 44.64 | 45.05 | 1,466,038 | -0.61(-1.34%) |
Aug 05, 2010 | 44.46 | 45.69 | 43.95 | 45.66 | 4,490,150 | +2.84(+6.63%) |
Aug 04, 2010 | 43.23 | 43.68 | 42.74 | 42.82 | 1,604,309 | -0.17(-0.40%) |
Aug 03, 2010 | 42.93 | 43.39 | 42.75 | 42.99 | 498,449 | +0.03(+0.07%) |
Aug 02, 2010 | 43.00 | 43.74 | 42.80 | 42.96 | 746,468 | +0.18(+0.42%) |
Jul 30, 2010 | 41.87 | 42.84 | 41.60 | 42.78 | 646,144 | +0.77(+1.83%) |
Jul 29, 2010 | 41.42 | 42.26 | 41.08 | 42.01 | 1,123,772 | +0.71(+1.72%) |
Jul 28, 2010 | 42.56 | 42.66 | 41.05 | 41.30 | 568,962 | -1.27(-2.98%) |
Jul 27, 2010 | 43.00 | 43.00 | 41.95 | 42.57 | 686,733 | -0.15(-0.35%) |
Jul 26, 2010 | 41.80 | 42.99 | 41.73 | 42.72 | 1,147,995 | +0.92(+2.20%) |
Jul 23, 2010 | 40.71 | 41.92 | 40.40 | 41.80 | 821,076 | +0.82(+2.00%) |
Jul 22, 2010 | 40.58 | 41.07 | 40.51 | 40.98 | 1,212,340 | +0.82(+2.04%) |
Jul 21, 2010 | 40.37 | 40.56 | 39.95 | 40.16 | 682,929 | -0.18(-0.45%) |
Jul 20, 2010 | 39.89 | 40.38 | 39.47 | 40.34 | 777,502 | +0.14(+0.35%) |
Jul 19, 2010 | 40.00 | 40.21 | 38.90 | 40.20 | 1,201,617 | +0.29(+0.73%) |
Jul 16, 2010 | 39.14 | 40.19 | 39.12 | 39.91 | 1,937,209 | +0.19(+0.48%) |
Jul 15, 2010 | 38.20 | 39.80 | 37.55 | 39.72 | 2,135,821 | +3.06(+8.35%) |
Jul 14, 2010 | 36.53 | 36.72 | 36.06 | 36.66 | 350,887 | -0.20(-0.54%) |
Jul 13, 2010 | 36.75 | 37.11 | 36.63 | 36.86 | 631,618 | +0.46(+1.26%) |
Jul 12, 2010 | 36.26 | 36.97 | 36.12 | 36.40 | 653,425 | +0.14(+0.39%) |
Jul 09, 2010 | 35.82 | 36.35 | 35.12 | 36.26 | 637,186 | +0.36(+1.00%) |
Jul 08, 2010 | 36.28 | 36.33 | 35.44 | 35.90 | 529,263 | +0.00(+0.00%) |
Jul 07, 2010 | 34.98 | 36.09 | 34.75 | 35.90 | 714,086 | +1.28(+3.70%) |
Jul 06, 2010 | 35.08 | 35.65 | 34.44 | 34.62 | 476,476 | +0.16(+0.46%) |
Jul 02, 2010 | 35.03 | 35.23 | 34.26 | 34.46 | 410,098 | -0.51(-1.46%) |
Jul 01, 2010 | 35.27 | 35.81 | 34.56 | 34.97 | 753,286 | -0.29(-0.82%) |
Jun 30, 2010 | 35.08 | 35.86 | 35.08 | 35.26 | 1,020,712 | +0.31(+0.89%) |
Jun 29, 2010 | 36.40 | 36.47 | 34.62 | 34.95 | 1,132,022 | -2.36(-6.33%) |
Jun 25, 2010 | 37.28 | 39.97 | 37.04 | 37.31 | 333,626 | +0.26(+0.70%) |
Jun 24, 2010 | 38.08 | 38.25 | 36.80 | 37.05 | 445,273 | -1.22(-3.19%) |
Jun 23, 2010 | 38.90 | 38.99 | 38.02 | 38.27 | 409,604 | -0.02(-0.05%) |
Jun 22, 2010 | 38.45 | 39.04 | 38.04 | 38.29 | 815,115 | -0.15(-0.39%) |
Jun 21, 2010 | 38.66 | 39.95 | 38.25 | 38.44 | 1,274,311 | +0.26(+0.68%) |
Jun 18, 2010 | 38.07 | 38.22 | 37.81 | 38.18 | 650,363 | +0.16(+0.42%) |
Jun 17, 2010 | 37.87 | 38.29 | 37.46 | 38.02 | 605,311 | +0.05(+0.13%) |
Jun 16, 2010 | 37.22 | 38.17 | 37.22 | 37.97 | 903,637 | +0.36(+0.96%) |
Jun 15, 2010 | 36.83 | 37.64 | 36.83 | 37.61 | 708,299 | +0.95(+2.59%) |
Jun 14, 2010 | 37.15 | 37.42 | 36.55 | 36.66 | 354,571 | -0.37(-1.00%) |
Jun 11, 2010 | 36.43 | 37.13 | 36.22 | 37.03 | 684,263 | +0.28(+0.76%) |
Jun 10, 2010 | 36.48 | 36.77 | 35.83 | 36.75 | 854,668 | +1.12(+3.14%) |
Jun 09, 2010 | 35.91 | 36.62 | 35.41 | 35.63 | 1,088,660 | +0.47(+1.34%) |
Jun 08, 2010 | 35.22 | 35.65 | 34.83 | 35.16 | 1,028,177 | +0.05(+0.14%) |
Jun 07, 2010 | 36.35 | 36.48 | 35.00 | 35.11 | 843,649 | -1.12(-3.09%) |
Jun 04, 2010 | 37.05 | 37.50 | 36.00 | 36.23 | 852,024 | -1.61(-4.25%) |
Jun 03, 2010 | 37.64 | 38.00 | 37.39 | 37.84 | 1,628,085 | +0.45(+1.20%) |
Jun 02, 2010 | 36.69 | 37.51 | 36.69 | 37.39 | 952,283 | +0.65(+1.77%) |