Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.87 | 34.50 | 32.83 | 33.23 | 1,928,772 | -0.83(-2.44%) |
Aug 30, 2010 | 34.26 | 35.32 | 33.89 | 34.06 | 2,077,297 | -0.29(-0.84%) |
Aug 27, 2010 | 32.87 | 34.72 | 32.12 | 34.35 | 3,030,269 | +2.12(+6.58%) |
Aug 26, 2010 | 32.92 | 33.97 | 32.12 | 32.23 | 2,737,785 | -0.07(-0.22%) |
Aug 25, 2010 | 31.95 | 33.09 | 31.43 | 32.30 | 5,570,942 | +1.28(+4.13%) |
Aug 24, 2010 | 30.86 | 31.73 | 30.25 | 31.02 | 3,228,341 | -0.09(-0.29%) |
Aug 23, 2010 | 32.76 | 32.84 | 31.00 | 31.11 | 2,020,351 | -1.52(-4.66%) |
Aug 20, 2010 | 32.30 | 33.04 | 32.27 | 32.63 | 1,648,850 | +0.03(+0.09%) |
Aug 19, 2010 | 32.72 | 33.40 | 32.51 | 32.60 | 2,019,709 | -0.24(-0.73%) |
Aug 18, 2010 | 33.27 | 33.85 | 32.55 | 32.84 | 2,288,333 | -0.28(-0.85%) |
Aug 17, 2010 | 32.97 | 33.81 | 32.84 | 33.12 | 3,425,087 | +0.84(+2.60%) |
Aug 16, 2010 | 31.66 | 33.20 | 30.92 | 32.28 | 3,738,358 | +0.99(+3.16%) |
Aug 13, 2010 | 33.95 | 33.98 | 31.23 | 31.29 | 4,949,183 | -0.36(-1.14%) |
Aug 12, 2010 | 31.74 | 32.54 | 30.88 | 31.65 | 5,114,657 | -0.47(-1.46%) |
Aug 11, 2010 | 35.61 | 35.70 | 31.64 | 32.12 | 9,123,388 | -4.94(-13.33%) |
Aug 10, 2010 | 36.56 | 37.93 | 36.10 | 37.06 | 3,513,858 | -0.11(-0.30%) |
Aug 09, 2010 | 39.09 | 39.26 | 36.17 | 37.17 | 5,161,522 | -2.74(-6.87%) |
Aug 06, 2010 | 39.41 | 40.85 | 38.88 | 39.91 | 2,953,740 | +0.30(+0.76%) |
Aug 05, 2010 | 42.56 | 42.70 | 39.50 | 39.61 | 6,423,270 | -5.91(-12.98%) |
Aug 04, 2010 | 45.43 | 45.94 | 44.48 | 45.52 | 1,792,990 | +0.41(+0.91%) |
Aug 03, 2010 | 45.34 | 45.47 | 43.64 | 45.11 | 1,419,675 | +0.01(+0.02%) |
Aug 02, 2010 | 44.48 | 45.23 | 44.02 | 45.10 | 1,684,931 | +1.80(+4.16%) |
Jul 30, 2010 | 42.05 | 44.53 | 41.51 | 43.30 | 1,933,256 | +0.24(+0.56%) |
Jul 29, 2010 | 43.66 | 44.71 | 41.64 | 43.06 | 2,003,551 | -0.19(-0.44%) |
Jul 28, 2010 | 43.47 | 44.13 | 42.51 | 43.25 | 1,921,436 | -0.18(-0.41%) |
Jul 27, 2010 | 47.22 | 47.73 | 42.60 | 43.43 | 6,413,507 | -1.26(-2.82%) |
Jul 26, 2010 | 43.44 | 44.74 | 42.54 | 44.69 | 3,018,601 | +1.96(+4.59%) |
Jul 23, 2010 | 41.05 | 42.81 | 40.57 | 42.73 | 1,818,330 | +1.93(+4.73%) |
Jul 22, 2010 | 39.82 | 41.95 | 39.54 | 40.80 | 1,422,664 | +1.82(+4.67%) |
Jul 21, 2010 | 40.00 | 40.64 | 38.54 | 38.98 | 1,331,529 | -0.87(-2.18%) |
Jul 20, 2010 | 37.83 | 39.99 | 36.89 | 39.85 | 1,429,005 | +0.89(+2.28%) |
Jul 19, 2010 | 38.22 | 39.73 | 37.29 | 38.96 | 2,317,761 | +2.27(+6.19%) |
Jul 16, 2010 | 37.97 | 38.23 | 36.52 | 36.69 | 1,232,149 | -1.77(-4.60%) |
Jul 15, 2010 | 40.42 | 40.69 | 37.54 | 38.46 | 3,161,053 | -2.70(-6.56%) |
Jul 14, 2010 | 42.19 | 42.86 | 40.92 | 41.16 | 1,214,968 | -0.73(-1.74%) |
Jul 13, 2010 | 41.29 | 42.00 | 40.68 | 41.89 | 1,547,040 | +1.59(+3.95%) |
Jul 12, 2010 | 40.49 | 41.57 | 39.71 | 40.30 | 1,101,994 | -0.27(-0.67%) |
Jul 09, 2010 | 39.01 | 40.78 | 38.75 | 40.57 | 1,255,326 | +1.42(+3.63%) |
Jul 08, 2010 | 38.82 | 39.46 | 37.33 | 39.15 | 2,564,639 | +1.56(+4.15%) |
Jul 07, 2010 | 34.05 | 37.77 | 34.05 | 37.59 | 1,630,572 | +3.57(+10.49%) |
Jul 06, 2010 | 35.45 | 35.78 | 33.81 | 34.02 | 1,604,159 | -0.36(-1.05%) |
Jul 02, 2010 | 34.98 | 35.47 | 33.57 | 34.38 | 1,033,798 | -0.32(-0.92%) |
Jul 01, 2010 | 34.32 | 35.00 | 32.79 | 34.70 | 1,519,585 | +0.42(+1.23%) |
Jun 30, 2010 | 35.39 | 36.37 | 34.13 | 34.28 | 1,058,493 | -0.83(-2.36%) |
Jun 29, 2010 | 37.33 | 37.54 | 34.68 | 35.11 | 2,366,891 | -3.71(-9.56%) |
Jun 25, 2010 | 38.05 | 39.65 | 37.29 | 38.82 | 2,626,415 | +0.78(+2.05%) |
Jun 24, 2010 | 39.62 | 39.79 | 37.52 | 38.04 | 1,459,634 | -1.86(-4.66%) |
Jun 23, 2010 | 39.32 | 40.77 | 38.69 | 39.90 | 1,352,961 | +0.44(+1.12%) |
Jun 22, 2010 | 40.85 | 41.65 | 39.23 | 39.46 | 1,828,279 | -1.34(-3.28%) |
Jun 21, 2010 | 42.60 | 43.39 | 40.18 | 40.80 | 2,638,832 | -1.18(-2.81%) |
Jun 18, 2010 | 39.39 | 42.19 | 39.30 | 41.98 | 4,149,049 | +3.42(+8.87%) |
Jun 17, 2010 | 37.61 | 38.83 | 36.83 | 38.56 | 1,477,685 | +1.01(+2.69%) |
Jun 16, 2010 | 37.91 | 38.60 | 37.11 | 37.55 | 1,622,266 | -0.91(-2.37%) |
Jun 15, 2010 | 36.83 | 38.80 | 36.76 | 38.46 | 2,236,629 | +1.94(+5.31%) |
Jun 14, 2010 | 36.15 | 38.39 | 36.15 | 36.52 | 2,696,976 | +1.31(+3.72%) |
Jun 11, 2010 | 33.50 | 35.58 | 33.31 | 35.21 | 1,470,586 | +1.08(+3.16%) |
Jun 10, 2010 | 33.24 | 34.38 | 33.00 | 34.13 | 1,634,535 | +1.82(+5.63%) |
Jun 09, 2010 | 32.22 | 33.93 | 31.98 | 32.31 | 2,296,524 | +0.45(+1.41%) |
Jun 08, 2010 | 31.85 | 32.19 | 29.54 | 31.86 | 4,395,808 | +0.07(+0.22%) |
Jun 07, 2010 | 35.75 | 36.26 | 31.45 | 31.79 | 4,016,395 | -3.94(-11.03%) |
Jun 04, 2010 | 37.92 | 38.50 | 35.36 | 35.73 | 2,143,794 | -3.96(-9.98%) |
Jun 03, 2010 | 39.36 | 39.70 | 38.24 | 39.69 | 1,670,193 | +0.66(+1.69%) |
Jun 02, 2010 | 37.96 | 39.03 | 37.38 | 39.03 | 1,423,588 | +1.56(+4.16%) |