Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.47 | 33.04 | 32.14 | 32.52 | 23,547 | -0.35(-1.07%) |
Aug 30, 2010 | 33.39 | 33.65 | 32.75 | 32.87 | 6,464,780 | -0.58(-1.73%) |
Aug 27, 2010 | 33.45 | 33.53 | 32.10 | 33.45 | 5,763,795 | +0.89(+2.73%) |
Aug 26, 2010 | 32.95 | 33.31 | 32.24 | 32.56 | 6,129,242 | -0.16(-0.50%) |
Aug 25, 2010 | 32.89 | 32.92 | 31.96 | 32.72 | 79,436 | -0.43(-1.30%) |
Aug 24, 2010 | 33.78 | 33.85 | 32.75 | 33.15 | 900 | -1.17(-3.40%) |
Aug 23, 2010 | 34.28 | 34.78 | 34.19 | 34.32 | 5,323,235 | +0.12(+0.34%) |
Aug 20, 2010 | 34.14 | 34.31 | 33.83 | 34.20 | 7,553,817 | -0.04(-0.11%) |
Aug 19, 2010 | 34.79 | 35.02 | 34.09 | 34.24 | 900 | -0.68(-1.96%) |
Aug 18, 2010 | 35.46 | 35.54 | 34.41 | 34.93 | 8,094,889 | -0.68(-1.90%) |
Aug 17, 2010 | 35.57 | 35.77 | 35.09 | 35.60 | 6,539,834 | +0.40(+1.14%) |
Aug 16, 2010 | 34.98 | 35.24 | 34.46 | 35.20 | 7,206,751 | -0.03(-0.08%) |
Aug 13, 2010 | 35.23 | 35.89 | 35.06 | 35.23 | 10,876,079 | -0.45(-1.25%) |
Aug 12, 2010 | 35.69 | 36.61 | 35.55 | 35.68 | 7,914,571 | -0.68(-1.87%) |
Aug 11, 2010 | 36.89 | 37.11 | 36.19 | 36.36 | 1,790 | -1.32(-3.50%) |
Aug 10, 2010 | 36.96 | 37.94 | 36.85 | 37.68 | 12,818,031 | +0.28(+0.76%) |
Aug 09, 2010 | 37.48 | 37.64 | 36.71 | 37.39 | 7,025,784 | +0.25(+0.69%) |
Aug 06, 2010 | 37.14 | 37.31 | 35.64 | 37.14 | 18,395,626 | -1.19(-3.10%) |
Aug 05, 2010 | 38.26 | 38.50 | 37.83 | 38.33 | 4,726,499 | -0.21(-0.54%) |
Aug 04, 2010 | 38.18 | 38.82 | 37.98 | 38.54 | 4,275,224 | +0.49(+1.28%) |
Aug 03, 2010 | 38.27 | 38.48 | 37.86 | 38.05 | 5,622,770 | -0.30(-0.79%) |
Aug 02, 2010 | 37.16 | 38.48 | 37.06 | 38.35 | 7,001,707 | +1.87(+5.14%) |
Jul 30, 2010 | 36.48 | 37.78 | 36.34 | 36.48 | 10,220,677 | -1.15(-3.06%) |
Jul 29, 2010 | 38.06 | 38.17 | 37.22 | 37.63 | 4,877,154 | +0.01(+0.02%) |
Jul 28, 2010 | 37.62 | 38.11 | 37.42 | 37.62 | 539 | +0.00(+0.00%) |
Jul 27, 2010 | 37.62 | 38.89 | 37.08 | 37.62 | 721 | -1.18(-3.05%) |
Jul 26, 2010 | 38.24 | 39.07 | 38.24 | 38.81 | 4,570,600 | +0.52(+1.36%) |
Jul 23, 2010 | 38.46 | 38.61 | 37.63 | 38.29 | 6,244,129 | -0.33(-0.84%) |
Jul 22, 2010 | 38.85 | 39.19 | 38.45 | 38.61 | 5,640,483 | +0.29(+0.76%) |
Jul 21, 2010 | 39.11 | 39.15 | 37.99 | 38.32 | 6,448,206 | -0.65(-1.66%) |
Jul 20, 2010 | 38.97 | 39.09 | 37.42 | 38.97 | 7,701,502 | +0.80(+2.10%) |
Jul 19, 2010 | 38.42 | 38.73 | 37.66 | 38.17 | 6,152,146 | -0.10(-0.26%) |
Jul 16, 2010 | 38.27 | 39.48 | 37.84 | 38.27 | 8,303,563 | -1.46(-3.68%) |
Jul 15, 2010 | 40.03 | 40.03 | 38.88 | 39.73 | 5,671,833 | -0.17(-0.42%) |
Jul 14, 2010 | 39.70 | 40.58 | 39.34 | 39.90 | 5,621,760 | -0.01(-0.01%) |
Jul 13, 2010 | 39.90 | 40.47 | 39.79 | 39.90 | 3,404 | +0.47(+1.20%) |
Jul 12, 2010 | 39.34 | 39.82 | 39.11 | 39.43 | 4,316,644 | -0.01(-0.03%) |
Jul 09, 2010 | 39.44 | 39.93 | 38.95 | 39.44 | 4,991,742 | -0.24(-0.61%) |
Jul 08, 2010 | 39.18 | 39.90 | 38.76 | 39.68 | 9,432,929 | +0.90(+2.33%) |
Jul 07, 2010 | 37.40 | 38.79 | 37.07 | 38.78 | 7,304,373 | +1.48(+3.96%) |
Jul 06, 2010 | 37.49 | 38.37 | 36.90 | 37.30 | 2,874 | +0.56(+1.54%) |
Jul 02, 2010 | 36.74 | 37.60 | 36.45 | 36.74 | 6,963,559 | -0.28(-0.75%) |
Jul 01, 2010 | 36.81 | 37.35 | 35.78 | 37.02 | 8,739,121 | +0.27(+0.72%) |
Jun 30, 2010 | 37.46 | 37.86 | 36.63 | 36.75 | 709 | -0.60(-1.60%) |
Jun 29, 2010 | 38.60 | 38.76 | 37.18 | 37.35 | 11,083,538 | -3.66(-8.94%) |
Jun 25, 2010 | 41.01 | 41.08 | 39.08 | 41.01 | 19,200,116 | +1.94(+4.96%) |
Jun 24, 2010 | 39.53 | 40.43 | 38.85 | 39.07 | 7,516,455 | -0.84(-2.11%) |
Jun 23, 2010 | 39.81 | 40.32 | 39.32 | 39.91 | 7,200,280 | +0.15(+0.37%) |
Jun 22, 2010 | 41.32 | 41.60 | 39.53 | 39.77 | 8,035,184 | -1.55(-3.76%) |
Jun 21, 2010 | 41.84 | 42.55 | 40.92 | 41.32 | 8,126,506 | +0.15(+0.35%) |
Jun 18, 2010 | 41.18 | 41.30 | 40.71 | 41.18 | 8,101,883 | +0.06(+0.15%) |
Jun 17, 2010 | 41.25 | 41.52 | 40.54 | 41.12 | 6,867,146 | -0.12(-0.30%) |
Jun 16, 2010 | 40.89 | 41.63 | 40.62 | 41.24 | 4,680,232 | +0.01(+0.03%) |
Jun 15, 2010 | 41.32 | 41.48 | 40.67 | 41.23 | 8,109,249 | +0.53(+1.29%) |
Jun 14, 2010 | 41.45 | 41.90 | 40.59 | 40.70 | 8,322,761 | -0.34(-0.83%) |
Jun 11, 2010 | 40.34 | 41.06 | 39.96 | 41.04 | 6,128,138 | +0.41(+1.00%) |
Jun 10, 2010 | 39.53 | 40.67 | 39.53 | 40.64 | 9,252,049 | +1.85(+4.78%) |
Jun 09, 2010 | 39.67 | 40.55 | 38.51 | 38.78 | 8,588,186 | -0.58(-1.47%) |
Jun 08, 2010 | 38.30 | 39.52 | 37.77 | 39.36 | 11,080,640 | +1.58(+4.17%) |
Jun 07, 2010 | 38.69 | 39.68 | 37.13 | 37.78 | 13,709,609 | -0.69(-1.80%) |
Jun 04, 2010 | 38.48 | 41.32 | 38.08 | 38.48 | 16,935,694 | -2.52(-6.14%) |
Jun 03, 2010 | 40.15 | 41.06 | 39.27 | 40.99 | 9,727,101 | +0.74(+1.84%) |
Jun 02, 2010 | 38.14 | 40.27 | 37.68 | 40.25 | 10,846,905 | +2.59(+6.86%) |