Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.40 | 36.60 | 36.07 | 36.41 | 8,811 | +0.05(+0.15%) |
Aug 30, 2010 | 36.93 | 36.98 | 36.28 | 36.35 | 3,584,698 | -0.06(-0.17%) |
Aug 27, 2010 | 36.41 | 37.16 | 36.18 | 36.41 | 3,832,034 | -0.40(-1.07%) |
Aug 26, 2010 | 36.81 | 37.24 | 36.22 | 36.81 | 1,972 | -0.06(-0.16%) |
Aug 25, 2010 | 36.52 | 36.94 | 35.96 | 36.87 | 8,409,085 | +0.02(+0.04%) |
Aug 24, 2010 | 37.21 | 37.36 | 36.73 | 36.86 | 5,698,736 | -0.96(-2.53%) |
Aug 23, 2010 | 38.47 | 38.66 | 37.71 | 37.81 | 3,606,203 | -0.59(-1.54%) |
Aug 20, 2010 | 38.30 | 38.51 | 38.10 | 38.41 | 1,698,095 | -0.09(-0.24%) |
Aug 19, 2010 | 39.03 | 39.03 | 38.11 | 38.50 | 4,513,680 | -0.44(-1.13%) |
Aug 18, 2010 | 38.89 | 39.10 | 38.61 | 38.94 | 3,213,018 | +0.16(+0.41%) |
Aug 17, 2010 | 39.14 | 39.16 | 38.76 | 38.78 | 21,042 | +0.30(+0.77%) |
Aug 16, 2010 | 38.16 | 38.60 | 37.82 | 38.48 | 1,848,494 | +0.28(+0.74%) |
Aug 13, 2010 | 38.20 | 38.48 | 38.11 | 38.20 | 2,341,420 | -0.02(-0.04%) |
Aug 12, 2010 | 37.40 | 38.32 | 37.40 | 38.22 | 4,887,291 | +0.16(+0.42%) |
Aug 11, 2010 | 38.52 | 38.57 | 38.03 | 38.06 | 4,086,612 | -0.90(-2.30%) |
Aug 10, 2010 | 38.98 | 39.42 | 38.78 | 38.95 | 526 | -0.45(-1.14%) |
Aug 09, 2010 | 39.72 | 39.72 | 39.21 | 39.40 | 3,372,898 | +0.00(+0.00%) |
Aug 06, 2010 | 39.40 | 39.63 | 39.12 | 39.40 | 4,085,245 | -0.37(-0.94%) |
Aug 05, 2010 | 39.54 | 39.95 | 39.54 | 39.78 | 1,831,840 | -0.04(-0.10%) |
Aug 04, 2010 | 39.68 | 39.97 | 39.50 | 39.81 | 2,393,311 | +0.30(+0.75%) |
Aug 03, 2010 | 39.45 | 39.66 | 39.12 | 39.52 | 4,757,018 | -0.01(-0.02%) |
Aug 02, 2010 | 39.46 | 39.64 | 39.14 | 39.52 | 3,475,027 | +0.78(+2.00%) |
Jul 30, 2010 | 38.75 | 38.92 | 38.22 | 38.75 | 3,286,361 | +0.03(+0.08%) |
Jul 29, 2010 | 39.27 | 39.37 | 38.41 | 38.72 | 2,920,517 | -0.17(-0.45%) |
Jul 28, 2010 | 38.89 | 39.17 | 38.61 | 38.89 | 3,177,597 | -0.21(-0.54%) |
Jul 27, 2010 | 39.63 | 39.71 | 38.88 | 39.11 | 4,580,769 | -0.20(-0.50%) |
Jul 26, 2010 | 39.12 | 39.44 | 38.96 | 39.30 | 2,706,618 | +0.28(+0.72%) |
Jul 23, 2010 | 38.72 | 39.07 | 38.46 | 39.02 | 2,591,993 | +0.24(+0.61%) |
Jul 22, 2010 | 38.36 | 38.84 | 38.13 | 38.79 | 3,508,229 | +1.05(+2.78%) |
Jul 21, 2010 | 38.03 | 38.33 | 37.57 | 37.74 | 3,067,684 | -0.24(-0.62%) |
Jul 20, 2010 | 36.95 | 38.02 | 36.80 | 37.97 | 5,539,543 | +0.61(+1.63%) |
Jul 19, 2010 | 37.44 | 37.60 | 37.14 | 37.37 | 2,536,572 | +0.11(+0.31%) |
Jul 16, 2010 | 37.25 | 38.14 | 37.11 | 37.25 | 3,003,080 | -0.78(-2.04%) |
Jul 15, 2010 | 38.51 | 38.57 | 37.91 | 38.03 | 1,990,611 | -0.47(-1.22%) |
Jul 14, 2010 | 38.23 | 38.62 | 38.07 | 38.50 | 3,004,090 | +0.14(+0.36%) |
Jul 13, 2010 | 38.13 | 38.48 | 37.92 | 38.36 | 2,946,114 | +0.84(+2.23%) |
Jul 12, 2010 | 37.68 | 38.07 | 37.46 | 37.52 | 1,946,834 | -0.46(-1.22%) |
Jul 09, 2010 | 37.99 | 38.05 | 37.55 | 37.99 | 3,751,781 | +0.15(+0.40%) |
Jul 08, 2010 | 38.06 | 38.17 | 37.35 | 37.84 | 3,201,491 | +0.22(+0.59%) |
Jul 07, 2010 | 36.90 | 37.67 | 36.77 | 37.62 | 3,263,819 | +0.79(+2.15%) |
Jul 06, 2010 | 37.17 | 37.50 | 36.48 | 36.83 | 4,687,138 | +0.66(+1.83%) |
Jul 02, 2010 | 36.16 | 36.53 | 35.91 | 36.16 | 4,464,365 | -0.13(-0.36%) |
Jul 01, 2010 | 36.39 | 36.63 | 35.40 | 36.29 | 6,273,938 | -0.12(-0.33%) |
Jun 30, 2010 | 36.82 | 37.40 | 36.29 | 36.41 | 4,008,113 | -0.53(-1.44%) |
Jun 29, 2010 | 38.01 | 38.06 | 36.86 | 36.95 | 4,255,438 | -2.02(-5.17%) |
Jun 25, 2010 | 38.96 | 39.02 | 38.23 | 38.96 | 4,174,617 | +0.68(+1.77%) |
Jun 24, 2010 | 38.89 | 38.89 | 38.15 | 38.29 | 2,211,655 | -0.65(-1.66%) |
Jun 23, 2010 | 38.94 | 39.13 | 38.18 | 38.93 | 4,032,731 | +0.01(+0.03%) |
Jun 22, 2010 | 39.56 | 39.94 | 38.92 | 38.92 | 3,918,249 | -0.73(-1.85%) |
Jun 21, 2010 | 40.41 | 40.50 | 39.60 | 39.65 | 3,564,926 | +0.08(+0.21%) |
Jun 18, 2010 | 39.57 | 39.80 | 39.37 | 39.57 | 4,012,222 | +0.17(+0.42%) |
Jun 17, 2010 | 39.64 | 39.68 | 39.07 | 39.40 | 647 | -0.06(-0.15%) |
Jun 16, 2010 | 39.15 | 39.55 | 38.93 | 39.46 | 4,703,100 | +0.17(+0.42%) |
Jun 15, 2010 | 38.82 | 39.46 | 38.74 | 39.30 | 4,917,047 | +1.00(+2.61%) |
Jun 14, 2010 | 38.85 | 39.18 | 38.26 | 38.30 | 4,621,178 | -0.11(-0.30%) |
Jun 11, 2010 | 37.76 | 38.55 | 37.63 | 38.41 | 3,524,830 | +0.41(+1.08%) |
Jun 10, 2010 | 37.24 | 38.14 | 37.24 | 38.00 | 1,231 | +1.32(+3.59%) |
Jun 09, 2010 | 36.92 | 37.38 | 36.54 | 36.69 | 4,890,743 | +0.12(+0.32%) |
Jun 08, 2010 | 35.96 | 36.66 | 35.96 | 36.57 | 5,434,840 | +0.76(+2.11%) |
Jun 07, 2010 | 36.24 | 36.56 | 35.79 | 35.82 | 4,472,807 | -0.40(-1.11%) |
Jun 04, 2010 | 36.22 | 36.92 | 36.04 | 36.22 | 4,971,465 | -1.00(-2.68%) |
Jun 03, 2010 | 37.61 | 37.75 | 36.92 | 37.22 | 3,562,581 | -0.11(-0.30%) |
Jun 02, 2010 | 36.90 | 37.37 | 36.69 | 37.33 | 4,528,958 | +0.92(+2.54%) |