Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.36 | 41.23 | 40.28 | 40.83 | 6,031,889 | +0.31(+0.77%) |
Aug 30, 2010 | 40.62 | 41.08 | 40.52 | 40.52 | 3,934,442 | -0.09(-0.21%) |
Aug 27, 2010 | 40.75 | 40.85 | 40.04 | 40.60 | 5,889,087 | -0.07(-0.16%) |
Aug 26, 2010 | 41.28 | 41.30 | 40.57 | 40.67 | 5,334,132 | -0.57(-1.38%) |
Aug 25, 2010 | 40.01 | 41.48 | 39.89 | 41.24 | 8,229,393 | +1.06(+2.64%) |
Aug 24, 2010 | 39.40 | 40.23 | 39.06 | 40.18 | 9,214,749 | +0.51(+1.27%) |
Aug 23, 2010 | 39.98 | 40.21 | 39.63 | 39.67 | 3,331,633 | -0.10(-0.25%) |
Aug 20, 2010 | 39.55 | 39.83 | 39.37 | 39.77 | 4,007,935 | +0.02(+0.05%) |
Aug 19, 2010 | 40.06 | 40.20 | 39.46 | 39.75 | 4,077,168 | -0.48(-1.20%) |
Aug 18, 2010 | 39.92 | 40.46 | 39.74 | 40.23 | 4,025,911 | -0.11(-0.27%) |
Aug 17, 2010 | 40.11 | 40.67 | 40.02 | 40.34 | 3,655,825 | +0.33(+0.83%) |
Aug 16, 2010 | 39.84 | 40.10 | 39.74 | 40.01 | 3,314,889 | +0.04(+0.11%) |
Aug 13, 2010 | 40.04 | 40.26 | 39.79 | 39.97 | 3,142,298 | -0.26(-0.65%) |
Aug 12, 2010 | 40.10 | 40.44 | 40.01 | 40.23 | 4,523,832 | -0.14(-0.36%) |
Aug 11, 2010 | 40.83 | 40.91 | 40.33 | 40.37 | 3,940,559 | -0.80(-1.95%) |
Aug 10, 2010 | 41.04 | 41.42 | 40.92 | 41.17 | 3,367,743 | -0.13(-0.31%) |
Aug 09, 2010 | 40.86 | 41.54 | 40.86 | 41.30 | 3,309,986 | +0.45(+1.10%) |
Aug 06, 2010 | 40.65 | 40.93 | 40.29 | 40.86 | 4,193,542 | +0.06(+0.14%) |
Aug 05, 2010 | 41.00 | 41.00 | 40.36 | 40.80 | 6,031,338 | -0.68(-1.64%) |
Aug 04, 2010 | 40.82 | 41.63 | 40.64 | 41.48 | 6,040,042 | +0.76(+1.87%) |
Aug 03, 2010 | 40.77 | 40.97 | 40.59 | 40.71 | 4,509,493 | -0.21(-0.51%) |
Aug 02, 2010 | 41.08 | 41.28 | 40.87 | 40.92 | 5,029,751 | +0.09(+0.23%) |
Jul 30, 2010 | 40.11 | 40.96 | 40.11 | 40.83 | 4,130,535 | +0.36(+0.89%) |
Jul 29, 2010 | 40.85 | 41.04 | 40.15 | 40.47 | 4,777,569 | -0.22(-0.53%) |
Jul 28, 2010 | 41.20 | 41.33 | 40.61 | 40.69 | 4,274,838 | -0.50(-1.22%) |
Jul 27, 2010 | 40.67 | 41.29 | 40.60 | 41.19 | 9,625,281 | +1.08(+2.69%) |
Jul 26, 2010 | 40.17 | 40.32 | 39.92 | 40.11 | 4,853,352 | -0.17(-0.43%) |
Jul 23, 2010 | 39.60 | 40.32 | 39.44 | 40.28 | 6,813,238 | +0.76(+1.91%) |
Jul 22, 2010 | 38.94 | 39.66 | 38.76 | 39.53 | 7,339,173 | +0.93(+2.41%) |
Jul 21, 2010 | 39.65 | 39.67 | 38.51 | 38.60 | 6,913,080 | -1.07(-2.69%) |
Jul 20, 2010 | 39.15 | 39.66 | 38.96 | 39.66 | 8,810,612 | +0.19(+0.49%) |
Jul 19, 2010 | 39.69 | 39.81 | 39.31 | 39.47 | 4,965,381 | -0.12(-0.29%) |
Jul 16, 2010 | 40.74 | 40.75 | 39.56 | 39.58 | 6,972,721 | -1.13(-2.78%) |
Jul 15, 2010 | 40.59 | 40.74 | 40.21 | 40.71 | 4,096,446 | +0.14(+0.35%) |
Jul 14, 2010 | 40.60 | 40.61 | 40.23 | 40.57 | 4,761,526 | -0.12(-0.28%) |
Jul 13, 2010 | 40.43 | 40.86 | 40.43 | 40.69 | 4,454,512 | +0.42(+1.04%) |
Jul 12, 2010 | 40.35 | 40.63 | 40.12 | 40.27 | 3,673,154 | -0.19(-0.46%) |
Jul 09, 2010 | 40.53 | 40.53 | 40.03 | 40.46 | 5,410,978 | +0.35(+0.86%) |
Jul 08, 2010 | 39.44 | 40.17 | 39.25 | 40.11 | 10,545,701 | +1.02(+2.62%) |
Jul 07, 2010 | 38.71 | 39.12 | 38.45 | 39.09 | 6,684,924 | +0.21(+0.54%) |
Jul 06, 2010 | 39.38 | 39.39 | 38.53 | 38.88 | 4,673,238 | -0.17(-0.42%) |
Jul 02, 2010 | 39.73 | 39.73 | 38.71 | 39.04 | 4,701,785 | -0.48(-1.22%) |
Jul 01, 2010 | 39.40 | 39.71 | 39.04 | 39.53 | 7,467,929 | +0.05(+0.13%) |
Jun 30, 2010 | 39.97 | 40.08 | 39.38 | 39.48 | 6,402,391 | -0.58(-1.44%) |
Jun 29, 2010 | 40.45 | 40.59 | 39.88 | 40.05 | 5,970,185 | -0.58(-1.44%) |
Jun 25, 2010 | 40.44 | 40.94 | 40.23 | 40.64 | 6,234,730 | +0.16(+0.39%) |
Jun 24, 2010 | 41.16 | 41.36 | 40.32 | 40.48 | 5,239,766 | -0.88(-2.12%) |
Jun 23, 2010 | 41.46 | 41.53 | 41.05 | 41.36 | 3,529,519 | -0.12(-0.30%) |
Jun 22, 2010 | 41.75 | 41.98 | 41.43 | 41.48 | 3,772,749 | -0.12(-0.29%) |
Jun 21, 2010 | 42.12 | 42.26 | 41.43 | 41.60 | 3,882,851 | -0.31(-0.74%) |
Jun 18, 2010 | 42.12 | 42.28 | 41.79 | 41.91 | 5,079,733 | -0.27(-0.63%) |
Jun 17, 2010 | 42.18 | 42.28 | 41.75 | 42.18 | 3,929,216 | +0.17(+0.41%) |
Jun 16, 2010 | 42.10 | 42.40 | 41.85 | 42.00 | 3,995,804 | -0.59(-1.39%) |
Jun 15, 2010 | 41.71 | 42.61 | 41.70 | 42.59 | 7,083,345 | +1.18(+2.85%) |
Jun 14, 2010 | 41.50 | 41.69 | 41.25 | 41.41 | 3,487,255 | +0.00(+0.00%) |
Jun 11, 2010 | 41.17 | 41.51 | 41.04 | 41.41 | 4,295,890 | -0.09(-0.23%) |
Jun 10, 2010 | 41.63 | 41.80 | 41.25 | 41.51 | 4,551,760 | +0.18(+0.44%) |
Jun 09, 2010 | 40.81 | 41.58 | 40.74 | 41.33 | 6,843,116 | +0.53(+1.31%) |
Jun 08, 2010 | 40.10 | 40.84 | 39.99 | 40.79 | 5,175,792 | +0.58(+1.45%) |
Jun 07, 2010 | 40.33 | 40.77 | 40.15 | 40.21 | 4,742,874 | -0.23(-0.57%) |
Jun 04, 2010 | 41.36 | 41.36 | 40.33 | 40.44 | 7,637,685 | -1.27(-3.03%) |
Jun 03, 2010 | 41.92 | 42.59 | 41.25 | 41.71 | 10,026,695 | -0.73(-1.73%) |
Jun 02, 2010 | 42.00 | 42.46 | 41.72 | 42.44 | 5,415,287 | +0.70(+1.67%) |