Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.39 | 40.62 | 39.82 | 40.47 | 26,137 | +0.09(+0.23%) |
Aug 30, 2010 | 40.51 | 40.62 | 40.18 | 40.38 | 1,190,004 | +0.61(+1.55%) |
Aug 27, 2010 | 40.23 | 40.67 | 39.59 | 39.77 | 1,544,367 | +0.12(+0.30%) |
Aug 26, 2010 | 39.65 | 40.03 | 39.60 | 39.65 | 117 | -0.11(-0.28%) |
Aug 25, 2010 | 39.63 | 39.92 | 39.42 | 39.76 | 2,383,751 | +0.10(+0.26%) |
Aug 24, 2010 | 39.53 | 39.95 | 39.34 | 39.65 | 364 | -0.24(-0.60%) |
Aug 23, 2010 | 40.70 | 40.71 | 39.89 | 39.89 | 1,685,227 | -0.62(-1.54%) |
Aug 20, 2010 | 39.88 | 40.54 | 39.88 | 40.52 | 1,590,062 | +0.31(+0.76%) |
Aug 19, 2010 | 40.85 | 40.85 | 40.12 | 40.21 | 364 | -0.82(-2.00%) |
Aug 18, 2010 | 41.18 | 41.18 | 40.89 | 41.03 | 1,434,844 | -0.28(-0.68%) |
Aug 17, 2010 | 41.11 | 41.49 | 40.88 | 41.31 | 1,823,855 | +0.55(+1.36%) |
Aug 16, 2010 | 40.54 | 40.92 | 40.41 | 40.76 | 1,137,870 | +0.03(+0.06%) |
Aug 13, 2010 | 40.73 | 41.01 | 40.64 | 40.73 | 1,099,133 | -0.29(-0.71%) |
Aug 12, 2010 | 40.66 | 41.23 | 40.52 | 41.02 | 1,904,004 | +0.15(+0.36%) |
Aug 11, 2010 | 41.44 | 41.47 | 40.87 | 40.88 | 291 | -0.93(-2.23%) |
Aug 10, 2010 | 41.61 | 42.00 | 41.43 | 41.81 | 1,412,662 | -0.33(-0.79%) |
Aug 09, 2010 | 42.06 | 42.21 | 41.95 | 42.14 | 1,123,364 | +0.15(+0.37%) |
Aug 06, 2010 | 41.99 | 42.11 | 41.53 | 41.99 | 1,430,520 | -0.15(-0.36%) |
Aug 05, 2010 | 42.09 | 42.19 | 41.93 | 42.14 | 1,533,977 | -0.13(-0.30%) |
Aug 04, 2010 | 41.76 | 42.29 | 41.67 | 42.27 | 1,896,727 | +0.61(+1.46%) |
Aug 03, 2010 | 41.85 | 41.96 | 41.63 | 41.66 | 1,801,348 | -0.29(-0.69%) |
Aug 02, 2010 | 42.12 | 42.17 | 41.75 | 41.95 | 2,249,384 | +0.19(+0.45%) |
Jul 30, 2010 | 41.76 | 41.92 | 41.43 | 41.76 | 3,008,809 | +0.03(+0.06%) |
Jul 29, 2010 | 42.04 | 42.09 | 41.41 | 41.74 | 4,029,924 | +0.02(+0.04%) |
Jul 28, 2010 | 41.72 | 41.80 | 41.02 | 41.72 | 217 | +0.44(+1.05%) |
Jul 27, 2010 | 41.29 | 41.41 | 39.32 | 41.29 | 291 | -1.21(-2.85%) |
Jul 26, 2010 | 42.17 | 42.50 | 42.11 | 42.50 | 2,002,613 | +0.43(+1.01%) |
Jul 23, 2010 | 41.34 | 42.07 | 41.28 | 42.07 | 2,205,076 | +0.74(+1.80%) |
Jul 22, 2010 | 41.38 | 41.73 | 41.17 | 41.33 | 3,165,593 | +0.21(+0.50%) |
Jul 21, 2010 | 42.05 | 42.05 | 40.79 | 41.12 | 2,384,054 | -0.79(-1.89%) |
Jul 20, 2010 | 41.92 | 41.92 | 40.72 | 41.92 | 2,631,464 | +0.88(+2.14%) |
Jul 19, 2010 | 40.79 | 41.10 | 40.47 | 41.04 | 1,961,044 | +0.42(+1.03%) |
Jul 16, 2010 | 40.62 | 41.26 | 40.53 | 40.62 | 1,796,605 | -0.45(-1.10%) |
Jul 15, 2010 | 41.18 | 41.46 | 40.85 | 41.07 | 1,669,287 | -0.08(-0.19%) |
Jul 14, 2010 | 41.15 | 41.32 | 40.82 | 41.15 | 2,376,852 | -0.28(-0.68%) |
Jul 13, 2010 | 40.86 | 41.54 | 40.51 | 41.43 | 1,853,635 | +0.97(+2.41%) |
Jul 12, 2010 | 40.75 | 40.84 | 40.32 | 40.46 | 1,721,643 | -0.41(-1.00%) |
Jul 09, 2010 | 40.87 | 40.98 | 40.52 | 40.87 | 1,568,936 | +0.20(+0.48%) |
Jul 08, 2010 | 40.47 | 40.70 | 40.08 | 40.67 | 2,003,253 | +0.49(+1.21%) |
Jul 07, 2010 | 38.72 | 40.19 | 38.70 | 40.18 | 2,811,076 | +1.55(+4.00%) |
Jul 06, 2010 | 38.87 | 38.95 | 38.31 | 38.64 | 764 | +0.28(+0.73%) |
Jul 02, 2010 | 38.36 | 38.72 | 38.13 | 38.36 | 2,966,154 | -0.15(-0.38%) |
Jul 01, 2010 | 38.25 | 38.65 | 38.16 | 38.50 | 4,051,583 | +0.15(+0.40%) |
Jun 30, 2010 | 38.36 | 39.14 | 38.31 | 38.35 | 262 | -0.13(-0.33%) |
Jun 29, 2010 | 38.34 | 38.71 | 38.02 | 38.48 | 3,235,778 | -0.52(-1.34%) |
Jun 25, 2010 | 39.00 | 39.32 | 38.74 | 39.00 | 3,177,278 | +0.01(+0.02%) |
Jun 24, 2010 | 39.60 | 39.89 | 38.95 | 38.99 | 1,963,670 | -0.82(-2.06%) |
Jun 23, 2010 | 39.77 | 40.06 | 39.52 | 39.81 | 2,275,061 | +0.00(+0.00%) |
Jun 22, 2010 | 40.00 | 40.64 | 39.79 | 39.81 | 2,890,739 | -0.31(-0.77%) |
Jun 21, 2010 | 40.47 | 40.69 | 39.71 | 40.12 | 2,315,077 | -0.02(-0.04%) |
Jun 18, 2010 | 40.13 | 40.48 | 40.06 | 40.13 | 2,448,518 | -0.21(-0.53%) |
Jun 17, 2010 | 40.38 | 40.48 | 39.82 | 40.35 | 1,846,936 | +0.17(+0.43%) |
Jun 16, 2010 | 40.13 | 40.41 | 40.06 | 40.18 | 585 | -0.14(-0.34%) |
Jun 15, 2010 | 39.39 | 40.35 | 39.28 | 40.31 | 2,910,283 | +1.05(+2.68%) |
Jun 14, 2010 | 39.99 | 40.02 | 39.21 | 39.26 | 2,984,072 | -0.39(-0.99%) |
Jun 11, 2010 | 39.28 | 39.67 | 38.51 | 39.65 | 3,208,116 | +0.11(+0.27%) |
Jun 10, 2010 | 39.22 | 39.75 | 39.09 | 39.55 | 4,113,269 | +0.81(+2.09%) |
Jun 09, 2010 | 39.20 | 39.56 | 38.60 | 38.74 | 3,003,267 | -0.31(-0.81%) |
Jun 08, 2010 | 38.79 | 39.06 | 38.46 | 39.05 | 4,233,944 | +0.39(+1.01%) |
Jun 07, 2010 | 39.18 | 39.52 | 38.64 | 38.66 | 3,741,912 | -0.65(-1.65%) |
Jun 04, 2010 | 39.31 | 40.09 | 39.24 | 39.31 | 2,707,331 | -1.23(-3.04%) |
Jun 03, 2010 | 40.58 | 40.74 | 40.17 | 40.54 | 1,933,185 | +0.04(+0.10%) |
Jun 02, 2010 | 39.95 | 40.50 | 39.66 | 40.50 | 10,235 | +0.80(+2.02%) |