Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.56 | 35.01 | 34.07 | 34.58 | 18,479 | +0.24(+0.69%) |
Aug 30, 2010 | 35.07 | 35.14 | 34.32 | 34.34 | 4,432,998 | -0.12(-0.34%) |
Aug 27, 2010 | 35.34 | 35.41 | 34.14 | 34.46 | 7,054,091 | -0.23(-0.67%) |
Aug 26, 2010 | 34.69 | 35.28 | 34.34 | 34.69 | 10,707 | +0.32(+0.93%) |
Aug 25, 2010 | 34.17 | 34.51 | 33.62 | 34.37 | 14,877 | -0.01(-0.04%) |
Aug 24, 2010 | 35.01 | 35.18 | 34.34 | 34.39 | 1,032 | -1.08(-3.05%) |
Aug 23, 2010 | 36.25 | 36.38 | 35.45 | 35.47 | 7,122,241 | -0.39(-1.10%) |
Aug 20, 2010 | 36.91 | 36.96 | 35.69 | 35.86 | 10,435,461 | -1.06(-2.87%) |
Aug 19, 2010 | 38.04 | 38.31 | 36.90 | 36.92 | 1,032 | -1.34(-3.50%) |
Aug 18, 2010 | 37.77 | 38.33 | 37.42 | 38.26 | 6,100,177 | +0.57(+1.52%) |
Aug 17, 2010 | 38.25 | 38.33 | 37.60 | 37.69 | 4,462 | -0.15(-0.40%) |
Aug 16, 2010 | 37.28 | 37.94 | 37.21 | 37.84 | 4,150,743 | +0.37(+1.00%) |
Aug 13, 2010 | 37.47 | 38.39 | 37.42 | 37.47 | 6,911,586 | -0.68(-1.78%) |
Aug 12, 2010 | 37.91 | 38.72 | 37.91 | 38.15 | 6,204,999 | -0.45(-1.16%) |
Aug 11, 2010 | 39.18 | 39.55 | 38.52 | 38.59 | 1,176 | -1.33(-3.34%) |
Aug 10, 2010 | 38.96 | 40.26 | 38.96 | 39.93 | 6,044,109 | +0.47(+1.19%) |
Aug 09, 2010 | 40.25 | 40.27 | 39.20 | 39.46 | 7,285,813 | -0.55(-1.38%) |
Aug 06, 2010 | 40.01 | 40.45 | 39.23 | 40.01 | 5,822,225 | -0.91(-2.23%) |
Aug 05, 2010 | 40.70 | 41.05 | 40.47 | 40.92 | 2,974 | -0.11(-0.27%) |
Aug 04, 2010 | 41.11 | 41.15 | 40.65 | 41.03 | 4,423,680 | -0.01(-0.03%) |
Aug 03, 2010 | 41.27 | 41.36 | 40.77 | 41.04 | 14,877 | -0.41(-1.00%) |
Aug 02, 2010 | 40.95 | 41.49 | 40.44 | 41.46 | 4,636,030 | +1.07(+2.64%) |
Jul 30, 2010 | 40.37 | 40.70 | 39.90 | 40.39 | 3,420,993 | -0.14(-0.35%) |
Jul 29, 2010 | 41.30 | 41.44 | 40.06 | 40.53 | 4,836,398 | -0.02(-0.05%) |
Jul 28, 2010 | 40.55 | 41.79 | 40.08 | 40.55 | 10,998 | -1.14(-2.72%) |
Jul 27, 2010 | 41.69 | 42.67 | 41.67 | 41.69 | 8,268 | -0.37(-0.89%) |
Jul 26, 2010 | 41.60 | 42.35 | 41.15 | 42.06 | 4,404,332 | +0.56(+1.36%) |
Jul 23, 2010 | 40.44 | 41.83 | 40.14 | 41.50 | 5,542,745 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.55 | 40.47 | 40.66 | 9,123,946 | +0.84(+2.12%) |
Jul 21, 2010 | 40.81 | 40.86 | 39.49 | 39.81 | 8,138,117 | -0.27(-0.68%) |
Jul 20, 2010 | 40.08 | 40.15 | 38.57 | 40.08 | 7,413,609 | +0.66(+1.67%) |
Jul 19, 2010 | 39.74 | 39.82 | 38.57 | 39.42 | 6,466,145 | -0.18(-0.45%) |
Jul 16, 2010 | 39.60 | 41.09 | 39.37 | 39.60 | 8,061,815 | -1.24(-3.05%) |
Jul 15, 2010 | 41.73 | 41.85 | 40.29 | 40.85 | 5,128,058 | -0.84(-2.01%) |
Jul 14, 2010 | 42.32 | 42.32 | 41.01 | 41.68 | 8,621,006 | -0.99(-2.31%) |
Jul 13, 2010 | 42.42 | 42.84 | 42.16 | 42.67 | 1,454 | +0.85(+2.03%) |
Jul 12, 2010 | 41.92 | 42.11 | 41.24 | 41.82 | 3,292,024 | -0.20(-0.49%) |
Jul 09, 2010 | 42.02 | 42.13 | 41.26 | 42.02 | 5,650,194 | +0.51(+1.23%) |
Jul 08, 2010 | 41.66 | 41.83 | 40.78 | 41.51 | 7,220,802 | -0.01(-0.02%) |
Jul 07, 2010 | 38.91 | 41.57 | 38.72 | 41.52 | 12,413,966 | +2.99(+7.77%) |
Jul 06, 2010 | 38.53 | 38.95 | 38.02 | 38.53 | 4,992 | +0.73(+1.92%) |
Jul 02, 2010 | 37.80 | 38.68 | 37.53 | 37.80 | 4,472,166 | -0.44(-1.15%) |
Jul 01, 2010 | 38.36 | 38.97 | 37.03 | 38.24 | 7,781,868 | -0.12(-0.32%) |
Jun 30, 2010 | 38.97 | 39.53 | 38.23 | 38.36 | 213 | -0.73(-1.88%) |
Jun 29, 2010 | 39.10 | 40.46 | 38.88 | 39.10 | 5,970 | -2.34(-5.65%) |
Jun 25, 2010 | 41.44 | 41.57 | 40.39 | 41.44 | 6,856,615 | +1.33(+3.32%) |
Jun 24, 2010 | 40.81 | 41.02 | 39.99 | 40.11 | 5,757,656 | -1.11(-2.70%) |
Jun 23, 2010 | 41.17 | 41.71 | 40.93 | 41.22 | 4,931,220 | +0.05(+0.13%) |
Jun 22, 2010 | 42.10 | 42.17 | 41.09 | 41.17 | 368 | -0.84(-2.00%) |
Jun 21, 2010 | 43.24 | 43.33 | 41.78 | 42.01 | 4,900,345 | -0.62(-1.45%) |
Jun 18, 2010 | 42.63 | 42.74 | 42.05 | 42.63 | 7,262,160 | +0.40(+0.95%) |
Jun 17, 2010 | 42.36 | 42.43 | 41.63 | 42.23 | 4,259,082 | -0.11(-0.26%) |
Jun 16, 2010 | 41.76 | 42.66 | 41.73 | 42.34 | 4,957,784 | +0.26(+0.63%) |
Jun 15, 2010 | 41.31 | 42.10 | 40.88 | 42.07 | 6,316,899 | +1.20(+2.92%) |
Jun 14, 2010 | 41.87 | 41.89 | 40.82 | 40.88 | 5,483,075 | -0.71(-1.71%) |
Jun 11, 2010 | 40.52 | 41.64 | 40.49 | 41.59 | 5,373,135 | +0.45(+1.11%) |
Jun 10, 2010 | 39.95 | 41.24 | 39.95 | 41.13 | 5,731,784 | +1.75(+4.43%) |
Jun 09, 2010 | 40.28 | 40.37 | 39.21 | 39.39 | 6,848,592 | -0.84(-2.08%) |
Jun 08, 2010 | 39.69 | 40.30 | 39.10 | 40.22 | 7,047,222 | +0.63(+1.60%) |
Jun 07, 2010 | 40.11 | 40.89 | 39.54 | 39.59 | 7,655,095 | -0.25(-0.62%) |
Jun 04, 2010 | 39.84 | 41.63 | 39.72 | 39.84 | 10,621,902 | -2.28(-5.42%) |
Jun 03, 2010 | 43.44 | 43.45 | 41.93 | 42.12 | 7,365,972 | -1.12(-2.59%) |
Jun 02, 2010 | 42.00 | 43.25 | 41.73 | 43.24 | 95,602 | +1.72(+4.14%) |