Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.23 | 38.78 | 37.99 | 38.30 | 24,045 | -0.62(-1.59%) |
Aug 30, 2010 | 39.93 | 40.15 | 38.84 | 38.91 | 12,956,131 | -0.74(-1.86%) |
Aug 27, 2010 | 39.88 | 39.65 | 38.22 | 39.65 | 17,571,428 | +0.57(+1.46%) |
Aug 26, 2010 | 39.08 | 39.64 | 38.21 | 39.08 | 38,722 | -0.04(-0.09%) |
Aug 25, 2010 | 39.13 | 39.28 | 38.59 | 39.12 | 195,654 | -0.06(-0.15%) |
Aug 24, 2010 | 39.24 | 40.31 | 39.10 | 39.18 | 37,106 | -0.75(-1.88%) |
Aug 23, 2010 | 39.79 | 40.58 | 39.70 | 39.93 | 14,675,751 | -0.46(-1.13%) |
Aug 20, 2010 | 40.88 | 41.08 | 39.93 | 40.38 | 13,062,576 | -0.97(-2.35%) |
Aug 19, 2010 | 42.24 | 42.31 | 41.03 | 41.36 | 93,481 | -0.97(-2.30%) |
Aug 18, 2010 | 42.97 | 43.04 | 42.00 | 42.33 | 84,440 | -0.81(-1.87%) |
Aug 17, 2010 | 42.92 | 43.62 | 42.66 | 43.14 | 17,977 | +0.67(+1.58%) |
Aug 16, 2010 | 41.85 | 42.79 | 41.77 | 42.47 | 8,351,150 | +0.44(+1.04%) |
Aug 13, 2010 | 42.03 | 42.80 | 42.00 | 42.03 | 7,836,946 | -0.35(-0.83%) |
Aug 12, 2010 | 42.01 | 42.84 | 41.94 | 42.38 | 10,909,393 | -0.57(-1.33%) |
Aug 11, 2010 | 43.62 | 43.69 | 42.65 | 42.95 | 30,158 | -1.39(-3.13%) |
Aug 10, 2010 | 44.34 | 44.73 | 43.75 | 44.34 | 73,035 | -0.38(-0.85%) |
Aug 09, 2010 | 44.95 | 45.20 | 44.66 | 44.72 | 6,511,764 | +0.13(+0.29%) |
Aug 06, 2010 | 44.59 | 45.27 | 43.94 | 44.59 | 9,998,728 | -0.66(-1.45%) |
Aug 05, 2010 | 44.80 | 45.26 | 44.30 | 45.25 | 8,167,532 | +0.24(+0.54%) |
Aug 04, 2010 | 44.97 | 45.58 | 44.60 | 45.00 | 39,453 | +0.04(+0.10%) |
Aug 03, 2010 | 44.23 | 45.33 | 44.23 | 44.96 | 80,736 | +0.09(+0.19%) |
Aug 02, 2010 | 43.60 | 45.33 | 43.55 | 44.88 | 21,294,720 | +2.20(+5.16%) |
Jul 30, 2010 | 42.67 | 42.92 | 42.00 | 42.67 | 12,446,247 | -0.11(-0.25%) |
Jul 29, 2010 | 43.02 | 43.62 | 41.99 | 42.78 | 38,215 | +0.06(+0.13%) |
Jul 28, 2010 | 42.72 | 42.97 | 41.92 | 42.72 | 1,638 | +0.57(+1.36%) |
Jul 27, 2010 | 42.15 | 42.38 | 41.18 | 42.15 | 23,872 | +0.06(+0.14%) |
Jul 26, 2010 | 42.67 | 42.67 | 41.37 | 42.09 | 13,412,465 | -0.36(-0.84%) |
Jul 23, 2010 | 42.26 | 42.92 | 41.63 | 42.45 | 26,427,964 | -1.39(-3.18%) |
Jul 22, 2010 | 43.27 | 44.25 | 43.11 | 43.85 | 47,642 | +1.22(+2.87%) |
Jul 21, 2010 | 43.81 | 43.99 | 42.14 | 42.62 | 17,522,640 | -1.04(-2.38%) |
Jul 20, 2010 | 43.66 | 43.86 | 41.50 | 43.66 | 19,318,372 | +1.35(+3.20%) |
Jul 19, 2010 | 41.32 | 42.69 | 41.01 | 42.31 | 19,945,864 | +1.77(+4.36%) |
Jul 16, 2010 | 40.54 | 41.85 | 40.48 | 40.54 | 23,923,718 | -0.72(-1.75%) |
Jul 15, 2010 | 42.14 | 42.14 | 41.07 | 41.26 | 16,060,084 | -0.86(-2.04%) |
Jul 14, 2010 | 41.77 | 42.57 | 41.44 | 42.12 | 38,216 | +0.19(+0.46%) |
Jul 13, 2010 | 42.27 | 42.70 | 41.89 | 41.93 | 18,456 | +0.26(+0.64%) |
Jul 12, 2010 | 41.79 | 42.17 | 41.20 | 41.66 | 9,813,921 | -0.22(-0.53%) |
Jul 09, 2010 | 41.89 | 42.10 | 41.38 | 41.89 | 8,825,887 | +0.01(+0.03%) |
Jul 08, 2010 | 41.74 | 41.87 | 40.78 | 41.87 | 53,141 | +0.72(+1.74%) |
Jul 07, 2010 | 39.83 | 41.16 | 39.63 | 41.16 | 16,988,056 | +1.43(+3.60%) |
Jul 06, 2010 | 40.16 | 40.58 | 39.13 | 39.73 | 18,053 | +0.41(+1.06%) |
Jul 02, 2010 | 39.31 | 40.17 | 38.78 | 39.31 | 16,772,428 | -0.16(-0.40%) |
Jul 01, 2010 | 39.49 | 39.91 | 38.35 | 39.47 | 20,244,164 | -0.11(-0.29%) |
Jun 30, 2010 | 39.58 | 40.50 | 39.35 | 39.58 | 53,566 | +0.14(+0.36%) |
Jun 29, 2010 | 39.43 | 40.47 | 39.23 | 39.44 | 36,730 | -2.20(-5.29%) |
Jun 25, 2010 | 41.64 | 41.84 | 40.52 | 41.64 | 33,755,964 | +0.77(+1.89%) |
Jun 24, 2010 | 41.51 | 41.71 | 40.68 | 40.87 | 28,428 | -0.85(-2.04%) |
Jun 23, 2010 | 41.65 | 42.01 | 41.08 | 41.72 | 11,181 | +0.05(+0.12%) |
Jun 22, 2010 | 43.15 | 43.32 | 41.62 | 41.67 | 151,957 | -1.48(-3.43%) |
Jun 21, 2010 | 44.09 | 44.27 | 42.78 | 43.15 | 14,398,180 | -0.14(-0.33%) |
Jun 18, 2010 | 43.30 | 43.80 | 42.53 | 43.30 | 23,169,142 | -0.59(-1.35%) |
Jun 17, 2010 | 43.89 | 44.05 | 43.32 | 43.89 | 5,213 | +0.39(+0.90%) |
Jun 16, 2010 | 42.77 | 44.10 | 42.77 | 43.50 | 13,403,421 | -0.04(-0.10%) |
Jun 15, 2010 | 42.71 | 43.67 | 42.31 | 43.54 | 5,407 | +1.58(+3.77%) |
Jun 14, 2010 | 43.20 | 43.57 | 41.85 | 41.96 | 16,526,924 | -0.59(-1.38%) |
Jun 11, 2010 | 41.80 | 42.71 | 41.64 | 42.54 | 15,266,039 | +0.22(+0.52%) |
Jun 10, 2010 | 41.34 | 42.45 | 41.02 | 42.32 | 48,355 | +2.65(+6.67%) |
Jun 09, 2010 | 40.31 | 41.44 | 39.49 | 39.68 | 18,888,842 | -0.06(-0.16%) |
Jun 08, 2010 | 38.93 | 39.85 | 38.52 | 39.74 | 1,259 | +0.95(+2.45%) |
Jun 07, 2010 | 39.96 | 40.48 | 38.70 | 38.79 | 19,750,236 | -1.08(-2.71%) |
Jun 04, 2010 | 39.87 | 41.45 | 39.46 | 39.87 | 28,060,076 | +0.50(+1.27%) |
Jun 03, 2010 | 41.01 | 41.15 | 38.95 | 39.37 | 35,180,856 | -0.91(-2.25%) |
Jun 02, 2010 | 38.42 | 40.36 | 38.16 | 40.28 | 37,523,496 | +3.26(+8.81%) |