Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.56 | 35.37 | 34.50 | 34.79 | 2,494,953 | +0.10(+0.29%) |
Aug 30, 2010 | 35.30 | 35.70 | 34.67 | 34.69 | 1,960,101 | -1.01(-2.83%) |
Aug 27, 2010 | 36.21 | 36.28 | 35.19 | 35.70 | 2,163,964 | -0.05(-0.14%) |
Aug 26, 2010 | 36.01 | 36.58 | 35.69 | 35.75 | 1,735,020 | -0.12(-0.33%) |
Aug 25, 2010 | 35.20 | 36.03 | 35.04 | 35.87 | 1,815,488 | +0.52(+1.47%) |
Aug 24, 2010 | 36.00 | 36.13 | 35.28 | 35.35 | 2,698,193 | -1.08(-2.96%) |
Aug 23, 2010 | 36.67 | 36.92 | 36.22 | 36.43 | 1,382,964 | -0.29(-0.79%) |
Aug 20, 2010 | 36.38 | 36.80 | 36.08 | 36.72 | 1,761,520 | +0.33(+0.91%) |
Aug 19, 2010 | 36.47 | 36.80 | 36.20 | 36.39 | 2,441,800 | -0.38(-1.03%) |
Aug 18, 2010 | 36.84 | 36.88 | 36.36 | 36.77 | 1,829,343 | -0.21(-0.57%) |
Aug 17, 2010 | 36.78 | 37.24 | 36.44 | 36.98 | 2,056,727 | +0.20(+0.54%) |
Aug 16, 2010 | 36.15 | 36.88 | 36.03 | 36.78 | 2,315,068 | +0.36(+0.99%) |
Aug 13, 2010 | 36.14 | 36.71 | 35.82 | 36.42 | 2,743,901 | +0.01(+0.03%) |
Aug 12, 2010 | 35.34 | 36.51 | 35.09 | 36.41 | 2,322,571 | +0.74(+2.07%) |
Aug 11, 2010 | 35.76 | 35.95 | 35.47 | 35.67 | 2,066,143 | -0.71(-1.95%) |
Aug 10, 2010 | 36.86 | 36.92 | 36.07 | 36.38 | 2,978,399 | -0.09(-0.25%) |
Aug 09, 2010 | 37.02 | 37.25 | 36.42 | 36.47 | 2,414,258 | -0.01(-0.03%) |
Aug 06, 2010 | 36.19 | 36.58 | 36.04 | 36.48 | 2,635,875 | +0.12(+0.33%) |
Aug 05, 2010 | 36.16 | 37.00 | 35.75 | 36.36 | 4,420,461 | +0.20(+0.55%) |
Aug 04, 2010 | 37.25 | 37.55 | 36.03 | 36.16 | 9,005,239 | -3.33(-8.43%) |
Aug 03, 2010 | 38.85 | 39.59 | 38.19 | 39.49 | 3,855,148 | +0.56(+1.44%) |
Aug 02, 2010 | 38.63 | 39.17 | 38.53 | 38.93 | 2,039,276 | +0.96(+2.53%) |
Jul 30, 2010 | 38.45 | 38.71 | 37.28 | 37.97 | 3,459,644 | -0.87(-2.24%) |
Jul 29, 2010 | 39.52 | 39.83 | 38.55 | 38.84 | 1,776,174 | -0.60(-1.52%) |
Jul 28, 2010 | 40.15 | 40.15 | 39.17 | 39.44 | 1,126,832 | -0.71(-1.77%) |
Jul 27, 2010 | 39.84 | 40.43 | 39.82 | 40.15 | 2,699,903 | +0.52(+1.31%) |
Jul 26, 2010 | 38.71 | 39.92 | 38.36 | 39.63 | 1,723,816 | +0.86(+2.22%) |
Jul 23, 2010 | 37.21 | 38.79 | 37.18 | 38.77 | 2,150,895 | +1.41(+3.77%) |
Jul 22, 2010 | 36.64 | 37.50 | 36.51 | 37.36 | 1,445,546 | +1.05(+2.89%) |
Jul 21, 2010 | 37.51 | 37.51 | 36.15 | 36.31 | 2,133,363 | -1.11(-2.97%) |
Jul 20, 2010 | 36.52 | 37.51 | 36.26 | 37.42 | 1,880,866 | +0.51(+1.38%) |
Jul 19, 2010 | 37.27 | 37.33 | 36.24 | 36.91 | 1,552,821 | -0.30(-0.81%) |
Jul 16, 2010 | 38.77 | 38.91 | 37.04 | 37.21 | 2,172,249 | -1.78(-4.57%) |
Jul 15, 2010 | 37.40 | 39.09 | 36.91 | 38.99 | 4,410,113 | +1.64(+4.39%) |
Jul 14, 2010 | 36.82 | 37.48 | 36.51 | 37.35 | 2,528,492 | +0.34(+0.92%) |
Jul 13, 2010 | 36.36 | 37.18 | 36.35 | 37.01 | 1,712,642 | +1.01(+2.81%) |
Jul 12, 2010 | 36.46 | 36.86 | 35.78 | 36.00 | 1,670,886 | -0.66(-1.80%) |
Jul 09, 2010 | 36.57 | 36.77 | 36.31 | 36.66 | 1,624,048 | -0.11(-0.30%) |
Jul 08, 2010 | 35.82 | 36.89 | 35.60 | 36.77 | 2,798,143 | +1.07(+3.00%) |
Jul 07, 2010 | 34.21 | 35.79 | 34.08 | 35.70 | 3,134,754 | +1.51(+4.42%) |
Jul 06, 2010 | 35.50 | 35.60 | 33.96 | 34.19 | 2,285,196 | -0.83(-2.37%) |
Jul 02, 2010 | 35.54 | 35.56 | 34.70 | 35.02 | 1,387,776 | -0.49(-1.38%) |
Jul 01, 2010 | 35.86 | 35.99 | 34.52 | 35.51 | 3,309,851 | -0.51(-1.42%) |
Jun 30, 2010 | 36.84 | 36.85 | 35.90 | 36.02 | 2,909,323 | -0.95(-2.57%) |
Jun 29, 2010 | 38.18 | 38.18 | 36.63 | 36.97 | 2,438,855 | -1.72(-4.45%) |
Jun 25, 2010 | 38.36 | 38.99 | 38.00 | 38.69 | 2,237,149 | +0.28(+0.73%) |
Jun 24, 2010 | 38.93 | 39.22 | 38.11 | 38.41 | 1,630,343 | -0.61(-1.56%) |
Jun 23, 2010 | 38.78 | 39.37 | 38.17 | 39.02 | 1,282,681 | +0.11(+0.28%) |
Jun 22, 2010 | 39.52 | 39.99 | 38.80 | 38.91 | 1,703,937 | -0.40(-1.02%) |
Jun 21, 2010 | 40.64 | 40.95 | 39.05 | 39.31 | 1,679,884 | -1.05(-2.60%) |
Jun 18, 2010 | 40.60 | 40.76 | 40.14 | 40.36 | 2,218,611 | -0.14(-0.35%) |
Jun 17, 2010 | 40.35 | 40.67 | 39.78 | 40.50 | 1,600,787 | +0.18(+0.45%) |
Jun 16, 2010 | 40.01 | 40.66 | 40.01 | 40.32 | 1,551,280 | +0.03(+0.07%) |
Jun 15, 2010 | 40.32 | 40.35 | 39.55 | 40.29 | 1,352,941 | +0.28(+0.70%) |
Jun 14, 2010 | 39.60 | 40.40 | 39.60 | 40.01 | 1,715,782 | +0.63(+1.60%) |
Jun 11, 2010 | 38.71 | 39.45 | 38.38 | 39.38 | 1,152,611 | +0.33(+0.85%) |
Jun 10, 2010 | 38.99 | 39.17 | 38.58 | 39.05 | 1,461,185 | +0.93(+2.44%) |
Jun 09, 2010 | 38.48 | 39.20 | 37.92 | 38.12 | 1,604,042 | -0.24(-0.63%) |
Jun 08, 2010 | 37.58 | 38.49 | 37.32 | 38.36 | 1,989,508 | +0.73(+1.94%) |
Jun 07, 2010 | 38.57 | 38.66 | 37.54 | 37.63 | 1,999,936 | -0.97(-2.53%) |
Jun 04, 2010 | 39.05 | 39.86 | 38.51 | 38.60 | 3,430,020 | -1.21(-3.03%) |
Jun 03, 2010 | 40.40 | 40.76 | 39.40 | 39.81 | 2,337,885 | -0.71(-1.75%) |
Jun 02, 2010 | 39.58 | 40.57 | 39.43 | 40.52 | 2,772,094 | +1.34(+3.42%) |