Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.27 | 40.69 | 39.94 | 40.26 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,589 | -0.57(-1.41%) |
Aug 27, 2010 | 40.21 | 40.27 | 39.26 | 40.21 | 404,760 | +0.59(+1.49%) |
Aug 26, 2010 | 39.76 | 40.24 | 39.54 | 39.62 | 665,766 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.54 | 769,235 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.97 | 39.24 | 39.63 | 341,285 | -0.33(-0.81%) |
Aug 23, 2010 | 39.90 | 40.50 | 39.85 | 39.95 | 474,446 | -0.12(-0.29%) |
Aug 20, 2010 | 40.22 | 40.29 | 39.87 | 40.07 | 729,498 | -0.44(-1.09%) |
Aug 19, 2010 | 41.33 | 41.37 | 40.33 | 40.51 | 620,310 | -1.01(-2.43%) |
Aug 18, 2010 | 41.47 | 41.92 | 41.29 | 41.52 | 426,691 | -0.07(-0.17%) |
Aug 17, 2010 | 41.56 | 41.85 | 41.29 | 41.59 | 499,624 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.62 | 41.04 | 41.47 | 471,753 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,679 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.40 | 40.66 | 41.12 | 943,040 | +1.71(+4.33%) |
Aug 11, 2010 | 39.45 | 39.55 | 39.00 | 39.41 | 961,551 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.80 | 39.85 | 40.48 | 602,113 | -0.32(-0.78%) |
Aug 09, 2010 | 40.67 | 41.08 | 40.57 | 40.80 | 706,475 | +0.06(+0.15%) |
Aug 06, 2010 | 40.74 | 41.13 | 40.36 | 40.74 | 1,012,392 | -1.01(-2.41%) |
Aug 05, 2010 | 42.32 | 42.39 | 41.51 | 41.74 | 766,473 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.02 | 42.42 | 42.78 | 768,665 | +0.28(+0.66%) |
Aug 03, 2010 | 42.35 | 42.80 | 42.04 | 42.50 | 387,558 | +0.22(+0.51%) |
Aug 02, 2010 | 41.81 | 42.47 | 41.76 | 42.29 | 410,518 | +1.16(+2.83%) |
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,158 | -0.25(-0.60%) |
Jul 29, 2010 | 41.98 | 42.21 | 41.08 | 41.37 | 421,232 | -0.28(-0.67%) |
Jul 28, 2010 | 41.93 | 42.07 | 41.64 | 41.65 | 385,783 | -0.74(-1.76%) |
Jul 27, 2010 | 42.51 | 42.83 | 42.22 | 42.40 | 588,261 | -0.28(-0.65%) |
Jul 26, 2010 | 42.19 | 42.81 | 42.03 | 42.67 | 547,165 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,174 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.49 | 42.15 | 696,386 | +1.12(+2.74%) |
Jul 21, 2010 | 41.60 | 41.88 | 40.87 | 41.03 | 584,177 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.90 | 39.75 | 40.69 | 502,351 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.95 | 41.15 | 298,550 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.02 | 40.79 | 40.96 | 715,698 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.14 | 41.56 | 42.12 | 650,672 | +0.43(+1.02%) |
Jul 14, 2010 | 41.40 | 41.81 | 41.26 | 41.70 | 1,142,138 | +0.10(+0.24%) |
Jul 13, 2010 | 41.33 | 41.85 | 41.23 | 41.60 | 868,868 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.29 | 40.51 | 502,665 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.09 | 40.67 | 602,646 | +0.29(+0.73%) |
Jul 08, 2010 | 40.28 | 40.45 | 39.93 | 40.38 | 582,853 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.90 | 39.78 | 625,825 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.53 | 38.72 | 39.05 | 518,705 | +1.18(+3.11%) |
Jul 02, 2010 | 37.87 | 38.42 | 37.61 | 37.87 | 687,389 | -0.27(-0.71%) |
Jul 01, 2010 | 37.78 | 38.30 | 37.54 | 38.14 | 1,100,697 | +0.93(+2.50%) |
Jun 30, 2010 | 37.40 | 37.90 | 36.93 | 37.21 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.94 | 37.24 | 37.37 | 610,743 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.19 | 38.43 | 551,884 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.39 | 38.69 | 721,766 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.10 | 38.47 | 38.89 | 768,355 | -0.09(-0.24%) |
Jun 22, 2010 | 39.53 | 40.19 | 38.88 | 38.98 | 791,821 | -0.55(-1.39%) |
Jun 21, 2010 | 40.18 | 40.23 | 39.38 | 39.54 | 415,758 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,035 | -0.52(-1.29%) |
Jun 17, 2010 | 40.15 | 40.28 | 39.74 | 40.24 | 460,830 | +0.34(+0.85%) |
Jun 16, 2010 | 39.52 | 40.08 | 39.43 | 39.90 | 528,293 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.04 | 40.11 | 1,714,226 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.30 | 38.43 | 828,546 | +0.79(+2.10%) |
Jun 11, 2010 | 37.60 | 38.04 | 37.43 | 37.64 | 674,353 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.08 | 710,363 | +1.12(+3.02%) |
Jun 09, 2010 | 37.18 | 37.59 | 36.73 | 36.96 | 1,187,667 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.90 | 35.90 | 36.83 | 997,992 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.15 | 36.30 | 1,168,435 | +0.29(+0.80%) |
Jun 04, 2010 | 36.01 | 36.78 | 35.80 | 36.01 | 1,175,664 | -1.70(-4.50%) |
Jun 03, 2010 | 38.18 | 38.21 | 37.37 | 37.71 | 830,237 | -0.32(-0.84%) |
Jun 02, 2010 | 37.11 | 38.02 | 36.97 | 38.02 | 612,404 | +1.19(+3.22%) |