Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 35.17 | 35.37 | 34.75 | 35.18 | 80,436 | +0.12(+0.34%) |
Aug 30, 2010 | 35.38 | 35.58 | 35.06 | 35.06 | 27,369,184 | +0.36(+1.03%) |
Aug 27, 2010 | 35.26 | 35.62 | 34.48 | 34.71 | 47,609,924 | -0.28(-0.80%) |
Aug 26, 2010 | 34.81 | 35.34 | 34.65 | 34.99 | 22,735 | -0.01(-0.02%) |
Aug 25, 2010 | 34.86 | 35.28 | 34.70 | 34.99 | 565,115 | -0.02(-0.05%) |
Aug 24, 2010 | 35.02 | 35.31 | 34.92 | 35.01 | 98,968 | -0.33(-0.94%) |
Aug 23, 2010 | 35.03 | 35.67 | 34.99 | 35.34 | 35,921,624 | +0.36(+1.04%) |
Aug 20, 2010 | 35.06 | 35.09 | 34.78 | 34.98 | 35,375,148 | -0.24(-0.67%) |
Aug 19, 2010 | 35.60 | 35.68 | 34.99 | 35.22 | 28,062 | -0.51(-1.43%) |
Aug 18, 2010 | 36.04 | 36.07 | 35.42 | 35.73 | 20,602 | -0.40(-1.10%) |
Aug 17, 2010 | 35.93 | 36.33 | 35.72 | 36.13 | 32,992 | +0.56(+1.57%) |
Aug 16, 2010 | 35.40 | 35.79 | 35.19 | 35.57 | 24,075,636 | -0.02(-0.05%) |
Aug 13, 2010 | 35.59 | 35.91 | 35.52 | 35.59 | 24,673,540 | -0.19(-0.53%) |
Aug 12, 2010 | 35.46 | 35.97 | 35.38 | 35.78 | 28,548,244 | -0.09(-0.26%) |
Aug 11, 2010 | 35.97 | 36.03 | 35.76 | 35.87 | 40,856,388 | -0.57(-1.57%) |
Aug 10, 2010 | 36.44 | 36.67 | 36.24 | 36.45 | 16,658 | -0.39(-1.05%) |
Aug 09, 2010 | 36.90 | 36.96 | 36.67 | 36.83 | 24,977,700 | +0.28(+0.77%) |
Aug 06, 2010 | 36.55 | 36.86 | 36.12 | 36.55 | 39,163,660 | -0.44(-1.18%) |
Aug 05, 2010 | 36.73 | 36.98 | 36.48 | 36.98 | 33,886,088 | -0.01(-0.02%) |
Aug 04, 2010 | 37.07 | 37.09 | 36.73 | 36.99 | 3,123 | +0.00(+0.00%) |
Aug 03, 2010 | 36.55 | 37.15 | 36.50 | 36.99 | 30,855 | +0.46(+1.26%) |
Aug 02, 2010 | 35.76 | 36.59 | 35.75 | 36.53 | 47,649,984 | +1.33(+3.79%) |
Jul 30, 2010 | 35.32 | 35.69 | 35.15 | 35.20 | 49,794,980 | -0.39(-1.09%) |
Jul 29, 2010 | 35.92 | 36.50 | 35.56 | 35.59 | 17,255 | -0.28(-0.77%) |
Jul 28, 2010 | 35.86 | 36.14 | 35.82 | 35.86 | 25,852 | +0.00(+0.00%) |
Jul 27, 2010 | 35.86 | 35.92 | 35.62 | 35.86 | 21,872 | +0.25(+0.70%) |
Jul 26, 2010 | 35.21 | 35.65 | 35.17 | 35.62 | 34,291,988 | +0.40(+1.12%) |
Jul 23, 2010 | 34.95 | 35.27 | 34.68 | 35.22 | 32,699,396 | +0.20(+0.57%) |
Jul 22, 2010 | 34.63 | 35.26 | 34.60 | 35.02 | 32,941 | +0.71(+2.08%) |
Jul 21, 2010 | 34.87 | 34.87 | 33.97 | 34.31 | 45,542,228 | -0.46(-1.32%) |
Jul 20, 2010 | 34.77 | 34.79 | 34.01 | 34.77 | 40,366,512 | +0.31(+0.89%) |
Jul 19, 2010 | 34.18 | 34.64 | 34.27 | 34.46 | 35,537,396 | +0.28(+0.81%) |
Jul 16, 2010 | 34.18 | 34.86 | 34.09 | 34.18 | 60,710,544 | -0.51(-1.46%) |
Jul 15, 2010 | 35.01 | 35.09 | 34.55 | 34.69 | 41,948,932 | -0.26(-0.74%) |
Jul 14, 2010 | 34.93 | 35.00 | 34.57 | 34.95 | 7,363 | -0.09(-0.27%) |
Jul 13, 2010 | 35.04 | 35.22 | 34.82 | 35.04 | 114,796 | +0.28(+0.81%) |
Jul 12, 2010 | 34.38 | 34.76 | 34.33 | 34.76 | 39,869,120 | +0.09(+0.27%) |
Jul 09, 2010 | 34.67 | 34.80 | 34.38 | 34.67 | 44,048,372 | -0.02(-0.05%) |
Jul 08, 2010 | 34.87 | 34.91 | 34.28 | 34.68 | 14,554 | +0.22(+0.65%) |
Jul 07, 2010 | 33.84 | 34.47 | 33.77 | 34.46 | 70,847,560 | +0.57(+1.69%) |
Jul 06, 2010 | 33.72 | 33.97 | 33.48 | 33.89 | 25,882 | +0.52(+1.57%) |
Jul 02, 2010 | 33.36 | 33.61 | 32.99 | 33.36 | 55,559,892 | -0.02(-0.07%) |
Jul 01, 2010 | 33.61 | 33.78 | 33.13 | 33.39 | 80,956,688 | -0.27(-0.81%) |
Jun 30, 2010 | 33.66 | 34.05 | 33.57 | 33.66 | 69,536 | -0.04(-0.11%) |
Jun 29, 2010 | 33.69 | 34.26 | 33.62 | 33.69 | 20,585 | -1.16(-3.33%) |
Jun 25, 2010 | 34.86 | 35.53 | 34.86 | 34.86 | 200,115,696 | -0.57(-1.61%) |
Jun 24, 2010 | 35.43 | 36.09 | 35.31 | 35.43 | 23,385 | -0.61(-1.69%) |
Jun 23, 2010 | 36.40 | 36.72 | 35.92 | 36.04 | 64,530,104 | -0.50(-1.36%) |
Jun 22, 2010 | 37.23 | 37.27 | 36.44 | 36.53 | 2,533 | -0.70(-1.89%) |
Jun 21, 2010 | 37.80 | 38.04 | 37.07 | 37.23 | 42,181,264 | +0.02(+0.05%) |
Jun 18, 2010 | 37.21 | 37.37 | 36.80 | 37.21 | 55,528,232 | +0.29(+0.80%) |
Jun 17, 2010 | 36.81 | 36.98 | 36.54 | 36.92 | 2,004 | +0.05(+0.14%) |
Jun 16, 2010 | 36.87 | 36.93 | 36.51 | 36.87 | 35,017,840 | +0.00(+0.00%) |
Jun 15, 2010 | 36.87 | 36.90 | 36.27 | 36.87 | 13,693 | +0.67(+1.86%) |
Jun 14, 2010 | 36.60 | 36.84 | 36.17 | 36.19 | 41,825,652 | -0.29(-0.79%) |
Jun 11, 2010 | 36.38 | 36.52 | 36.08 | 36.48 | 35,994,036 | -0.02(-0.05%) |
Jun 10, 2010 | 36.50 | 36.57 | 36.07 | 36.50 | 62,411 | +1.10(+3.10%) |
Jun 09, 2010 | 36.32 | 36.33 | 35.28 | 35.40 | 53,697,604 | -0.71(-1.98%) |
Jun 08, 2010 | 35.16 | 36.24 | 35.02 | 36.12 | 8,194 | +1.14(+3.27%) |
Jun 07, 2010 | 35.37 | 35.63 | 34.91 | 34.97 | 48,132,516 | -0.13(-0.38%) |
Jun 04, 2010 | 35.16 | 36.01 | 34.97 | 35.11 | 76,332,672 | -1.20(-3.31%) |
Jun 03, 2010 | 36.11 | 36.57 | 35.74 | 36.31 | 54,908,440 | +0.47(+1.30%) |
Jun 02, 2010 | 35.84 | 35.86 | 34.93 | 35.84 | 48,609,084 | +0.90(+2.57%) |