Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.82 | 37.76 | 36.76 | 37.17 | 338,306 | +0.22(+0.60%) |
Aug 30, 2010 | 38.59 | 38.59 | 36.88 | 36.95 | 352,424 | -1.76(-4.55%) |
Aug 27, 2010 | 38.46 | 38.77 | 37.33 | 38.71 | 512,154 | +0.70(+1.83%) |
Aug 26, 2010 | 37.21 | 38.62 | 37.20 | 38.02 | 653,060 | +0.87(+2.33%) |
Aug 25, 2010 | 37.01 | 37.44 | 36.72 | 37.15 | 511,205 | -0.14(-0.38%) |
Aug 24, 2010 | 37.88 | 37.95 | 37.09 | 37.29 | 692,501 | -0.83(-2.18%) |
Aug 23, 2010 | 39.79 | 39.86 | 38.11 | 38.12 | 454,702 | -1.30(-3.30%) |
Aug 20, 2010 | 39.05 | 39.59 | 38.75 | 39.42 | 412,464 | +0.08(+0.20%) |
Aug 19, 2010 | 40.03 | 40.28 | 38.99 | 39.34 | 581,348 | -1.04(-2.58%) |
Aug 18, 2010 | 40.97 | 40.97 | 40.23 | 40.38 | 316,961 | -0.55(-1.34%) |
Aug 17, 2010 | 40.34 | 41.05 | 39.98 | 40.93 | 435,207 | +0.96(+2.40%) |
Aug 16, 2010 | 39.32 | 40.14 | 39.31 | 39.97 | 229,376 | +0.39(+0.99%) |
Aug 13, 2010 | 40.21 | 40.72 | 39.52 | 39.58 | 343,881 | -0.90(-2.22%) |
Aug 12, 2010 | 39.94 | 40.99 | 39.92 | 40.48 | 483,065 | -0.05(-0.12%) |
Aug 11, 2010 | 41.55 | 41.81 | 40.47 | 40.53 | 535,501 | -1.90(-4.48%) |
Aug 10, 2010 | 42.54 | 43.31 | 42.27 | 42.43 | 483,390 | -0.80(-1.85%) |
Aug 09, 2010 | 42.91 | 43.29 | 41.99 | 43.23 | 318,768 | +0.75(+1.77%) |
Aug 06, 2010 | 42.30 | 42.52 | 41.71 | 42.48 | 339,406 | -0.37(-0.86%) |
Aug 05, 2010 | 43.47 | 43.47 | 42.35 | 42.85 | 350,889 | -0.92(-2.10%) |
Aug 04, 2010 | 43.51 | 44.15 | 43.41 | 43.77 | 464,508 | +0.38(+0.88%) |
Aug 03, 2010 | 43.10 | 44.30 | 43.03 | 43.39 | 399,370 | -0.05(-0.12%) |
Aug 02, 2010 | 43.95 | 44.24 | 43.35 | 43.44 | 484,268 | +0.25(+0.58%) |
Jul 30, 2010 | 43.16 | 43.84 | 42.70 | 43.19 | 733,226 | -0.74(-1.68%) |
Jul 29, 2010 | 44.92 | 45.21 | 43.52 | 43.93 | 608,944 | -0.69(-1.55%) |
Jul 28, 2010 | 44.97 | 45.34 | 44.27 | 44.62 | 359,024 | -0.57(-1.26%) |
Jul 27, 2010 | 45.47 | 46.17 | 45.04 | 45.19 | 570,411 | +0.08(+0.18%) |
Jul 26, 2010 | 45.22 | 45.89 | 44.64 | 45.11 | 776,118 | +0.12(+0.27%) |
Jul 23, 2010 | 40.23 | 45.16 | 40.12 | 44.99 | 2,115,883 | +4.90(+12.22%) |
Jul 22, 2010 | 39.26 | 40.46 | 38.64 | 40.09 | 797,336 | +1.52(+3.94%) |
Jul 21, 2010 | 40.25 | 40.71 | 38.55 | 38.57 | 531,790 | -1.53(-3.82%) |
Jul 20, 2010 | 39.20 | 40.13 | 38.77 | 40.10 | 405,540 | +0.20(+0.50%) |
Jul 19, 2010 | 40.47 | 40.70 | 39.39 | 39.90 | 352,300 | -0.31(-0.77%) |
Jul 16, 2010 | 41.42 | 41.49 | 39.97 | 40.21 | 524,017 | -1.62(-3.87%) |
Jul 15, 2010 | 42.76 | 42.83 | 41.21 | 41.83 | 468,031 | -0.84(-1.97%) |
Jul 14, 2010 | 42.74 | 42.98 | 42.27 | 42.67 | 463,856 | -0.32(-0.74%) |
Jul 13, 2010 | 42.34 | 43.20 | 41.96 | 42.99 | 529,017 | +1.10(+2.63%) |
Jul 12, 2010 | 41.85 | 42.33 | 41.42 | 41.89 | 327,152 | -0.21(-0.50%) |
Jul 09, 2010 | 41.50 | 42.16 | 41.22 | 42.10 | 420,155 | +0.62(+1.49%) |
Jul 08, 2010 | 41.71 | 42.06 | 40.83 | 41.48 | 344,448 | +0.02(+0.05%) |
Jul 07, 2010 | 40.00 | 41.54 | 39.65 | 41.46 | 400,591 | +1.57(+3.94%) |
Jul 06, 2010 | 39.86 | 40.56 | 39.58 | 39.89 | 549,088 | +0.53(+1.35%) |
Jul 02, 2010 | 40.45 | 40.45 | 39.14 | 39.36 | 718,479 | -0.95(-2.36%) |
Jul 01, 2010 | 41.10 | 41.24 | 38.26 | 40.31 | 1,101,352 | -0.92(-2.23%) |
Jun 30, 2010 | 41.27 | 42.05 | 41.12 | 41.23 | 638,334 | -0.19(-0.46%) |
Jun 29, 2010 | 43.46 | 43.58 | 41.15 | 41.42 | 820,629 | -2.80(-6.33%) |
Jun 25, 2010 | 43.23 | 44.28 | 42.79 | 44.22 | 700,013 | +1.18(+2.74%) |
Jun 24, 2010 | 43.49 | 43.98 | 42.64 | 43.04 | 337,600 | -0.76(-1.74%) |
Jun 23, 2010 | 44.10 | 44.53 | 43.22 | 43.80 | 394,428 | -0.43(-0.97%) |
Jun 22, 2010 | 44.59 | 45.74 | 44.07 | 44.23 | 461,875 | -0.16(-0.36%) |
Jun 21, 2010 | 45.25 | 45.37 | 44.19 | 44.39 | 250,211 | -0.48(-1.07%) |
Jun 18, 2010 | 44.88 | 44.94 | 44.24 | 44.87 | 411,873 | +0.20(+0.45%) |
Jun 17, 2010 | 44.70 | 44.98 | 44.10 | 44.67 | 295,891 | +0.07(+0.16%) |
Jun 16, 2010 | 44.66 | 45.14 | 44.50 | 44.60 | 245,914 | -0.55(-1.22%) |
Jun 15, 2010 | 44.23 | 45.29 | 43.73 | 45.15 | 405,577 | +1.34(+3.06%) |
Jun 14, 2010 | 43.44 | 44.69 | 43.23 | 43.81 | 414,160 | +0.75(+1.74%) |
Jun 11, 2010 | 42.07 | 43.09 | 42.07 | 43.06 | 292,573 | +0.33(+0.77%) |
Jun 10, 2010 | 42.18 | 42.83 | 42.01 | 42.73 | 285,773 | +1.29(+3.11%) |
Jun 09, 2010 | 42.48 | 42.80 | 41.17 | 41.44 | 518,950 | -0.80(-1.89%) |
Jun 08, 2010 | 41.75 | 42.33 | 40.78 | 42.24 | 586,716 | +0.56(+1.34%) |
Jun 07, 2010 | 41.97 | 42.53 | 41.55 | 41.68 | 574,064 | -0.24(-0.57%) |
Jun 04, 2010 | 44.22 | 44.22 | 41.87 | 41.92 | 921,239 | -2.86(-6.39%) |
Jun 03, 2010 | 45.08 | 45.53 | 44.57 | 44.78 | 424,944 | -0.47(-1.04%) |
Jun 02, 2010 | 43.39 | 45.29 | 43.27 | 45.25 | 359,176 | +2.07(+4.79%) |