Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.07 | 40.17 | 40.04 | 40.07 | 217 | -0.00(-0.01%) |
Aug 30, 2010 | 40.01 | 40.19 | 40.01 | 40.08 | 1,389,930 | +0.07(+0.18%) |
Aug 27, 2010 | 40.02 | 40.19 | 39.95 | 40.00 | 2,832,179 | -0.00(-0.01%) |
Aug 26, 2010 | 40.09 | 40.19 | 39.90 | 40.01 | 2,202,194 | -0.06(-0.14%) |
Aug 25, 2010 | 40.08 | 40.14 | 39.90 | 40.06 | 1,715,073 | -0.05(-0.13%) |
Aug 24, 2010 | 40.23 | 40.25 | 40.11 | 40.12 | 2,177,084 | -0.21(-0.52%) |
Aug 23, 2010 | 40.36 | 40.36 | 40.25 | 40.33 | 1,377,639 | +0.00(+0.00%) |
Aug 20, 2010 | 40.23 | 40.35 | 40.20 | 40.33 | 1,213,185 | +0.10(+0.24%) |
Aug 19, 2010 | 40.31 | 40.36 | 40.12 | 40.23 | 1,920,288 | -0.08(-0.21%) |
Aug 18, 2010 | 40.27 | 40.34 | 40.22 | 40.31 | 1,559,686 | +0.07(+0.17%) |
Aug 17, 2010 | 40.25 | 40.35 | 40.21 | 40.25 | 1,872,568 | +0.15(+0.38%) |
Aug 16, 2010 | 39.99 | 40.21 | 39.98 | 40.09 | 2,365,963 | +0.05(+0.13%) |
Aug 13, 2010 | 40.04 | 40.14 | 39.83 | 40.04 | 1,688,640 | +0.17(+0.44%) |
Aug 12, 2010 | 39.83 | 40.06 | 39.62 | 39.87 | 2,744,395 | -0.14(-0.34%) |
Aug 11, 2010 | 40.26 | 40.31 | 39.95 | 40.01 | 217 | -0.53(-1.30%) |
Aug 10, 2010 | 40.56 | 40.59 | 40.43 | 40.53 | 2,765,921 | -0.01(-0.03%) |
Aug 09, 2010 | 40.72 | 40.72 | 40.49 | 40.55 | 2,754,365 | -0.07(-0.18%) |
Aug 06, 2010 | 40.62 | 40.63 | 40.39 | 40.62 | 1,806,129 | -0.01(-0.02%) |
Aug 05, 2010 | 40.61 | 40.64 | 40.52 | 40.63 | 1,540,392 | -0.02(-0.05%) |
Aug 04, 2010 | 40.72 | 40.72 | 40.59 | 40.65 | 4,011,702 | -0.02(-0.06%) |
Aug 03, 2010 | 40.53 | 40.74 | 40.49 | 40.67 | 3,710,819 | +0.00(+0.00%) |
Aug 02, 2010 | 40.63 | 40.70 | 40.54 | 40.67 | 2,222,278 | +0.21(+0.52%) |
Jul 30, 2010 | 40.53 | 40.58 | 40.34 | 40.46 | 2,274,902 | -0.11(-0.26%) |
Jul 29, 2010 | 40.58 | 40.60 | 40.44 | 40.57 | 1,377,129 | +0.12(+0.30%) |
Jul 28, 2010 | 40.58 | 40.61 | 40.42 | 40.44 | 1,320,779 | -0.09(-0.21%) |
Jul 27, 2010 | 40.63 | 40.68 | 40.40 | 40.53 | 1,942,797 | -0.05(-0.14%) |
Jul 26, 2010 | 40.54 | 40.62 | 40.39 | 40.59 | 1,943,150 | +0.02(+0.05%) |
Jul 23, 2010 | 40.36 | 40.57 | 40.20 | 40.57 | 2,158,229 | +0.18(+0.45%) |
Jul 22, 2010 | 40.16 | 40.39 | 40.16 | 40.38 | 1,772,340 | +0.36(+0.89%) |
Jul 21, 2010 | 40.22 | 40.38 | 39.89 | 40.03 | 3,013,785 | -0.02(-0.05%) |
Jul 20, 2010 | 39.72 | 40.25 | 39.66 | 40.05 | 5,350,169 | +0.32(+0.80%) |
Jul 19, 2010 | 39.71 | 39.82 | 39.60 | 39.73 | 1,217,743 | +0.13(+0.33%) |
Jul 16, 2010 | 39.59 | 39.82 | 39.48 | 39.59 | 2,661,689 | -0.24(-0.61%) |
Jul 15, 2010 | 39.70 | 39.86 | 39.69 | 39.84 | 1,239,347 | +0.06(+0.15%) |
Jul 14, 2010 | 39.74 | 39.84 | 39.67 | 39.78 | 1,402,522 | -0.04(-0.09%) |
Jul 13, 2010 | 39.61 | 39.88 | 39.50 | 39.81 | 1,213 | +0.37(+0.93%) |
Jul 12, 2010 | 39.59 | 39.59 | 39.20 | 39.45 | 1,722,576 | -0.09(-0.23%) |
Jul 09, 2010 | 39.54 | 39.63 | 39.48 | 39.54 | 1,705,718 | -0.09(-0.23%) |
Jul 08, 2010 | 39.57 | 39.65 | 39.32 | 39.63 | 2,628 | +0.18(+0.46%) |
Jul 07, 2010 | 38.98 | 39.48 | 38.90 | 39.45 | 2,570,992 | +0.47(+1.21%) |
Jul 06, 2010 | 38.90 | 39.00 | 38.75 | 38.98 | 2,576,941 | +0.31(+0.79%) |
Jul 02, 2010 | 38.67 | 38.88 | 38.58 | 38.67 | 1,928,145 | +0.01(+0.02%) |
Jul 01, 2010 | 38.56 | 38.68 | 38.11 | 38.66 | 4,476,786 | +0.33(+0.85%) |
Jun 30, 2010 | 38.34 | 38.58 | 38.30 | 38.34 | 882 | -0.20(-0.52%) |
Jun 29, 2010 | 38.78 | 38.79 | 38.31 | 38.54 | 2,988,354 | -0.30(-0.78%) |
Jun 25, 2010 | 38.84 | 38.86 | 38.64 | 38.84 | 1,183,617 | +0.18(+0.46%) |
Jun 24, 2010 | 38.85 | 38.87 | 38.61 | 38.66 | 1,353,736 | -0.27(-0.69%) |
Jun 23, 2010 | 38.99 | 39.02 | 38.65 | 38.93 | 1,946,701 | -0.03(-0.07%) |
Jun 22, 2010 | 39.20 | 39.25 | 38.80 | 38.96 | 2,230,707 | -0.28(-0.72%) |
Jun 21, 2010 | 39.33 | 39.35 | 39.19 | 39.24 | 2,414,572 | +0.14(+0.36%) |
Jun 18, 2010 | 39.10 | 39.13 | 38.94 | 39.10 | 1,620,068 | +0.17(+0.43%) |
Jun 17, 2010 | 38.75 | 38.95 | 38.69 | 38.93 | 2,420,474 | +0.29(+0.75%) |
Jun 16, 2010 | 38.52 | 38.67 | 38.43 | 38.64 | 4,141,925 | +0.03(+0.08%) |
Jun 15, 2010 | 38.36 | 38.72 | 38.32 | 38.61 | 3,060,781 | +0.37(+0.97%) |
Jun 14, 2010 | 38.23 | 38.39 | 38.18 | 38.24 | 1,860,161 | +0.05(+0.13%) |
Jun 11, 2010 | 37.93 | 38.20 | 37.88 | 38.19 | 1,033,444 | +0.05(+0.14%) |
Jun 10, 2010 | 37.89 | 38.13 | 37.78 | 38.13 | 1,297,826 | +0.38(+1.02%) |
Jun 09, 2010 | 37.75 | 37.82 | 37.62 | 37.75 | 2,387,035 | +0.08(+0.22%) |
Jun 08, 2010 | 37.85 | 37.85 | 37.41 | 37.67 | 2,394,261 | +0.06(+0.16%) |
Jun 07, 2010 | 37.83 | 38.19 | 37.61 | 37.61 | 2,190,745 | -0.26(-0.69%) |
Jun 04, 2010 | 37.87 | 38.14 | 37.77 | 37.87 | 3,174,944 | -0.21(-0.56%) |
Jun 03, 2010 | 38.17 | 38.25 | 37.94 | 38.08 | 1,935,335 | +0.01(+0.04%) |
Jun 02, 2010 | 38.04 | 38.13 | 37.93 | 38.07 | 3,120,987 | +0.19(+0.51%) |