Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.33 | 38.57 | 38.27 | 38.38 | 56,393 | -0.19(-0.50%) |
Aug 30, 2010 | 38.68 | 38.81 | 38.45 | 38.57 | 14,292,802 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.87 | 38.27 | 38.38 | 17,387,348 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.73 | 38.44 | 38.48 | 23,257 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.72 | 38.48 | 38.57 | 6,136 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.49 | 38.59 | 147,027 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.48 | 39.12 | 39.16 | 13,293,226 | +0.09(+0.22%) |
Aug 20, 2010 | 39.05 | 39.19 | 38.91 | 39.07 | 16,966,142 | +0.01(+0.03%) |
Aug 19, 2010 | 39.36 | 39.37 | 38.85 | 39.06 | 64,095 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.27 | 39.48 | 4,359 | +0.09(+0.22%) |
Aug 17, 2010 | 39.20 | 39.57 | 38.91 | 39.39 | 124,932 | +0.80(+2.09%) |
Aug 16, 2010 | 38.58 | 38.66 | 38.23 | 38.59 | 13,125,884 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.91 | 38.62 | 38.68 | 12,852,820 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.65 | 38.93 | 12,388,344 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,549 | -0.63(-1.58%) |
Aug 10, 2010 | 39.54 | 39.79 | 39.18 | 39.54 | 901 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.08 | 39.77 | 39.95 | 10,033,879 | +0.06(+0.15%) |
Aug 06, 2010 | 39.89 | 39.91 | 39.41 | 39.89 | 12,813,986 | +0.13(+0.33%) |
Aug 05, 2010 | 39.60 | 39.84 | 39.59 | 39.75 | 14,433,199 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.87 | 39.40 | 39.74 | 56,302 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.65 | 39.05 | 39.48 | 20,758 | +0.42(+1.07%) |
Aug 02, 2010 | 38.91 | 39.17 | 38.86 | 39.06 | 17,183,466 | +0.42(+1.08%) |
Jul 30, 2010 | 38.64 | 38.82 | 38.10 | 38.64 | 19,519,946 | +0.17(+0.45%) |
Jul 29, 2010 | 38.65 | 38.76 | 38.39 | 38.47 | 11,790 | -0.18(-0.46%) |
Jul 28, 2010 | 38.65 | 38.75 | 38.35 | 38.65 | 4,064 | +0.00(+0.00%) |
Jul 27, 2010 | 38.65 | 38.88 | 38.33 | 38.65 | 14,736 | +0.24(+0.62%) |
Jul 26, 2010 | 38.35 | 38.59 | 38.24 | 38.41 | 17,704,304 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.92 | 38.34 | 22,664,262 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.33 | 37.82 | 37.93 | 15,622 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.83 | 38.00 | 38,642,588 | -0.97(-2.49%) |
Jul 20, 2010 | 38.97 | 39.09 | 38.58 | 38.97 | 33,530,272 | -0.66(-1.66%) |
Jul 19, 2010 | 39.54 | 39.77 | 39.49 | 39.63 | 15,448,835 | +0.09(+0.22%) |
Jul 16, 2010 | 39.54 | 40.04 | 39.41 | 39.54 | 26,412,318 | -0.46(-1.15%) |
Jul 15, 2010 | 40.33 | 40.41 | 39.85 | 40.00 | 19,299,268 | -0.33(-0.81%) |
Jul 14, 2010 | 40.02 | 40.36 | 39.95 | 40.33 | 14,534,398 | +0.08(+0.20%) |
Jul 13, 2010 | 40.25 | 40.55 | 40.21 | 40.25 | 39,152 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,230,915 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.17 | 40.27 | 18,301,042 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.34 | 40.83 | 120,579 | +0.51(+1.27%) |
Jul 07, 2010 | 39.47 | 40.38 | 39.27 | 40.32 | 25,976,584 | +1.02(+2.59%) |
Jul 06, 2010 | 39.58 | 39.65 | 39.03 | 39.30 | 12,125 | +0.00(+0.00%) |
Jul 02, 2010 | 39.30 | 39.64 | 39.15 | 39.30 | 15,836,745 | +0.24(+0.61%) |
Jul 01, 2010 | 39.06 | 39.41 | 39.01 | 39.06 | 27,019,480 | -0.23(-0.58%) |
Jun 30, 2010 | 39.29 | 39.65 | 39.21 | 39.29 | 36,985 | -0.05(-0.12%) |
Jun 29, 2010 | 39.23 | 39.53 | 39.03 | 39.33 | 15,877 | +0.29(+0.73%) |
Jun 25, 2010 | 39.05 | 39.83 | 39.00 | 39.05 | 67,666,720 | -0.60(-1.51%) |
Jun 24, 2010 | 39.65 | 39.87 | 39.27 | 39.65 | 19,595 | +0.24(+0.61%) |
Jun 23, 2010 | 39.35 | 39.53 | 39.05 | 39.41 | 19,030,488 | +0.05(+0.14%) |
Jun 22, 2010 | 39.41 | 39.97 | 39.33 | 39.35 | 97,873 | +0.02(+0.05%) |
Jun 21, 2010 | 39.58 | 39.78 | 39.19 | 39.33 | 18,046,730 | -0.03(-0.08%) |
Jun 18, 2010 | 39.37 | 39.44 | 39.15 | 39.37 | 25,323,344 | +0.00(+0.00%) |
Jun 17, 2010 | 39.43 | 39.54 | 39.01 | 39.37 | 26,986 | -0.04(-0.10%) |
Jun 16, 2010 | 39.41 | 39.63 | 39.10 | 39.41 | 12,982,658 | +0.07(+0.17%) |
Jun 15, 2010 | 39.34 | 39.35 | 38.95 | 39.34 | 5,610 | +0.48(+1.23%) |
Jun 14, 2010 | 39.05 | 39.31 | 38.84 | 38.86 | 15,820,369 | -0.03(-0.07%) |
Jun 11, 2010 | 38.70 | 38.90 | 38.54 | 38.89 | 22,117,636 | -0.03(-0.07%) |
Jun 10, 2010 | 38.91 | 39.33 | 38.82 | 38.91 | 36,857 | +0.22(+0.57%) |
Jun 09, 2010 | 39.11 | 39.21 | 38.54 | 38.70 | 19,785,966 | -0.31(-0.80%) |
Jun 08, 2010 | 38.68 | 39.05 | 38.50 | 39.01 | 22,429,958 | +0.43(+1.10%) |
Jun 07, 2010 | 38.70 | 38.95 | 38.58 | 38.58 | 20,810,232 | -0.01(-0.02%) |
Jun 04, 2010 | 38.59 | 39.27 | 38.42 | 38.59 | 32,749,476 | -1.17(-2.94%) |
Jun 03, 2010 | 39.84 | 40.01 | 39.61 | 39.76 | 21,427,888 | +0.03(+0.07%) |
Jun 02, 2010 | 39.73 | 39.73 | 39.04 | 39.73 | 23,423,702 | +0.65(+1.65%) |