Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.24 | 39.91 | 38.88 | 39.29 | 34,585 | -0.02(-0.06%) |
Aug 30, 2010 | 39.90 | 40.26 | 39.29 | 39.31 | 2,671,646 | -0.65(-1.63%) |
Aug 27, 2010 | 39.97 | 40.03 | 38.83 | 39.97 | 3,087,582 | +0.56(+1.41%) |
Aug 26, 2010 | 39.13 | 39.57 | 38.79 | 39.41 | 3,100,841 | +0.56(+1.43%) |
Aug 25, 2010 | 38.21 | 39.08 | 37.88 | 38.85 | 4,818,467 | +0.24(+0.63%) |
Aug 24, 2010 | 38.62 | 38.92 | 37.75 | 38.61 | 672 | -0.56(-1.42%) |
Aug 23, 2010 | 40.16 | 40.16 | 39.04 | 39.17 | 3,572,788 | -0.72(-1.80%) |
Aug 20, 2010 | 39.68 | 39.97 | 39.09 | 39.89 | 3,494,564 | -0.09(-0.22%) |
Aug 19, 2010 | 40.93 | 40.94 | 39.37 | 39.97 | 1,218 | -1.12(-2.73%) |
Aug 18, 2010 | 40.66 | 41.26 | 40.34 | 41.09 | 2,758,514 | +0.45(+1.10%) |
Aug 17, 2010 | 40.50 | 41.16 | 40.38 | 40.65 | 3,386,169 | +0.68(+1.70%) |
Aug 16, 2010 | 39.75 | 40.14 | 39.56 | 39.97 | 2,449,990 | -0.10(-0.24%) |
Aug 13, 2010 | 40.06 | 40.48 | 39.93 | 40.06 | 2,315,710 | -0.17(-0.42%) |
Aug 12, 2010 | 39.75 | 40.38 | 39.56 | 40.23 | 2,970,756 | -0.26(-0.63%) |
Aug 11, 2010 | 41.36 | 41.60 | 40.18 | 40.49 | 539 | -1.32(-3.15%) |
Aug 10, 2010 | 41.85 | 42.48 | 41.53 | 41.80 | 3,209,470 | -0.63(-1.48%) |
Aug 09, 2010 | 42.09 | 42.49 | 41.82 | 42.43 | 2,727,881 | +0.63(+1.51%) |
Aug 06, 2010 | 41.80 | 42.34 | 41.12 | 41.80 | 3,845,454 | -0.63(-1.48%) |
Aug 05, 2010 | 41.96 | 42.49 | 41.86 | 42.43 | 2,835,543 | +0.23(+0.54%) |
Aug 04, 2010 | 42.00 | 42.32 | 41.85 | 42.21 | 3,399,936 | +0.40(+0.95%) |
Aug 03, 2010 | 41.63 | 42.07 | 41.22 | 41.81 | 274 | -0.05(-0.12%) |
Aug 02, 2010 | 41.74 | 41.90 | 41.20 | 41.86 | 3,470,314 | +0.90(+2.19%) |
Jul 30, 2010 | 40.79 | 41.16 | 40.04 | 40.97 | 3,095,134 | +0.25(+0.61%) |
Jul 29, 2010 | 41.13 | 41.28 | 40.43 | 40.72 | 4,326,397 | -0.07(-0.18%) |
Jul 28, 2010 | 40.79 | 40.87 | 39.56 | 40.79 | 405 | -0.36(-0.87%) |
Jul 27, 2010 | 41.15 | 41.96 | 40.89 | 41.15 | 1,716 | -0.47(-1.12%) |
Jul 26, 2010 | 41.32 | 42.13 | 41.10 | 41.62 | 6,003,294 | +0.51(+1.24%) |
Jul 23, 2010 | 39.82 | 41.24 | 39.74 | 41.11 | 7,236,936 | +1.27(+3.18%) |
Jul 22, 2010 | 39.41 | 40.49 | 39.39 | 39.84 | 5,071,155 | +1.14(+2.95%) |
Jul 21, 2010 | 39.54 | 39.58 | 38.35 | 38.70 | 4,561,535 | -0.61(-1.56%) |
Jul 20, 2010 | 39.31 | 39.37 | 37.65 | 39.31 | 5,841,381 | +0.76(+1.98%) |
Jul 19, 2010 | 39.09 | 39.13 | 38.25 | 38.54 | 5,044,694 | -0.31(-0.79%) |
Jul 16, 2010 | 38.85 | 39.82 | 38.69 | 38.85 | 5,971,464 | -1.00(-2.52%) |
Jul 15, 2010 | 40.04 | 40.17 | 39.34 | 39.85 | 4,238,688 | -0.19(-0.47%) |
Jul 14, 2010 | 39.94 | 40.54 | 39.67 | 40.04 | 5,243,787 | -0.21(-0.52%) |
Jul 13, 2010 | 40.16 | 40.86 | 39.76 | 40.25 | 11,218,484 | +0.80(+2.03%) |
Jul 12, 2010 | 39.12 | 39.52 | 38.73 | 39.45 | 5,751,084 | +0.28(+0.71%) |
Jul 09, 2010 | 39.18 | 39.26 | 38.17 | 39.18 | 7,618,243 | +1.35(+3.56%) |
Jul 08, 2010 | 38.16 | 38.22 | 37.54 | 37.83 | 47,249 | +0.15(+0.39%) |
Jul 07, 2010 | 36.93 | 37.76 | 36.75 | 37.68 | 11,673,469 | +0.92(+2.49%) |
Jul 06, 2010 | 37.55 | 37.76 | 36.42 | 36.77 | 1,714 | -0.30(-0.81%) |
Jul 02, 2010 | 37.07 | 38.59 | 36.96 | 37.07 | 7,978,262 | -1.28(-3.34%) |
Jul 01, 2010 | 38.35 | 39.25 | 37.87 | 38.35 | 7,851,485 | -0.28(-0.72%) |
Jun 30, 2010 | 38.88 | 39.47 | 38.50 | 38.62 | 219 | -0.13(-0.34%) |
Jun 29, 2010 | 40.48 | 40.48 | 38.56 | 38.75 | 7,501,830 | -2.51(-6.09%) |
Jun 25, 2010 | 41.27 | 41.51 | 40.69 | 41.27 | 4,207,208 | +0.33(+0.80%) |
Jun 24, 2010 | 41.68 | 41.70 | 40.73 | 40.94 | 3,334,926 | -0.90(-2.16%) |
Jun 23, 2010 | 41.87 | 42.03 | 41.11 | 41.84 | 3,594,438 | +0.00(+0.00%) |
Jun 22, 2010 | 43.58 | 43.69 | 41.67 | 41.84 | 4,620,036 | -1.82(-4.17%) |
Jun 21, 2010 | 43.63 | 44.29 | 43.32 | 43.66 | 6,666,493 | +0.64(+1.49%) |
Jun 18, 2010 | 43.02 | 43.03 | 42.58 | 43.02 | 4,959,090 | +0.31(+0.73%) |
Jun 17, 2010 | 42.45 | 42.80 | 41.68 | 42.71 | 4,695,349 | +0.27(+0.63%) |
Jun 16, 2010 | 42.14 | 42.85 | 42.07 | 42.44 | 6,590,606 | -0.12(-0.29%) |
Jun 15, 2010 | 41.32 | 42.61 | 41.32 | 42.56 | 4,073,697 | +1.66(+4.06%) |
Jun 14, 2010 | 41.79 | 41.94 | 40.85 | 40.90 | 3,049,659 | -0.45(-1.09%) |
Jun 11, 2010 | 40.38 | 41.43 | 40.30 | 41.35 | 2,991,393 | +0.47(+1.14%) |
Jun 10, 2010 | 39.82 | 40.93 | 39.82 | 40.89 | 4,918,784 | +1.86(+4.78%) |
Jun 09, 2010 | 39.18 | 40.39 | 38.83 | 39.02 | 4,115,364 | +0.19(+0.49%) |
Jun 08, 2010 | 38.16 | 38.97 | 37.86 | 38.83 | 137 | +0.84(+2.20%) |
Jun 07, 2010 | 38.96 | 39.22 | 37.98 | 38.00 | 4,599,502 | -0.88(-2.27%) |
Jun 04, 2010 | 38.88 | 40.65 | 38.65 | 38.88 | 5,910,232 | -2.48(-5.99%) |
Jun 03, 2010 | 41.51 | 41.80 | 40.83 | 41.35 | 3,705,986 | +0.08(+0.19%) |
Jun 02, 2010 | 40.38 | 41.30 | 39.97 | 41.27 | 4,721,047 | +1.21(+3.02%) |