Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.58 | 38.76 | 38.34 | 38.61 | 53,339 | +0.18(+0.47%) |
Aug 30, 2010 | 38.66 | 38.77 | 38.42 | 38.43 | 3,685,875 | -0.25(-0.65%) |
Aug 27, 2010 | 38.68 | 38.70 | 38.25 | 38.68 | 3,310,590 | +0.17(+0.44%) |
Aug 26, 2010 | 38.51 | 38.79 | 38.37 | 38.51 | 166 | -0.18(-0.47%) |
Aug 25, 2010 | 38.76 | 38.94 | 38.53 | 38.69 | 4,666,428 | -0.14(-0.37%) |
Aug 24, 2010 | 38.64 | 39.10 | 38.64 | 38.83 | 919 | -0.14(-0.37%) |
Aug 23, 2010 | 39.03 | 39.22 | 38.97 | 38.98 | 4,151,248 | +0.15(+0.39%) |
Aug 20, 2010 | 38.63 | 38.91 | 38.63 | 38.83 | 3,308,779 | -0.05(-0.12%) |
Aug 19, 2010 | 39.01 | 39.16 | 38.67 | 38.88 | 919 | -0.29(-0.75%) |
Aug 18, 2010 | 39.02 | 39.28 | 38.88 | 39.17 | 5,641,007 | +0.22(+0.55%) |
Aug 17, 2010 | 39.10 | 39.30 | 38.88 | 38.95 | 563 | -0.11(-0.29%) |
Aug 16, 2010 | 38.79 | 39.07 | 38.58 | 39.07 | 4,306,787 | +0.18(+0.46%) |
Aug 13, 2010 | 38.89 | 39.11 | 38.84 | 38.89 | 3,739,527 | -0.25(-0.64%) |
Aug 12, 2010 | 38.82 | 39.19 | 38.73 | 39.14 | 5,596,887 | +0.07(+0.17%) |
Aug 11, 2010 | 39.19 | 39.43 | 39.05 | 39.07 | 929 | -0.29(-0.75%) |
Aug 10, 2010 | 39.37 | 39.75 | 39.31 | 39.37 | 166 | -0.16(-0.39%) |
Aug 09, 2010 | 39.22 | 39.58 | 39.17 | 39.52 | 3,880,937 | +0.35(+0.89%) |
Aug 06, 2010 | 39.18 | 39.18 | 38.70 | 39.18 | 3,372,783 | -0.01(-0.03%) |
Aug 05, 2010 | 39.07 | 39.25 | 39.01 | 39.19 | 3,621,390 | -0.02(-0.05%) |
Aug 04, 2010 | 38.98 | 39.30 | 38.90 | 39.21 | 341 | +0.32(+0.83%) |
Aug 03, 2010 | 38.89 | 39.03 | 38.76 | 38.88 | 4,332,640 | -0.20(-0.51%) |
Aug 02, 2010 | 38.73 | 39.09 | 38.61 | 39.08 | 4,821,195 | +0.61(+1.58%) |
Jul 30, 2010 | 38.47 | 38.60 | 38.16 | 38.47 | 4,796,399 | +0.11(+0.28%) |
Jul 29, 2010 | 38.73 | 38.84 | 37.93 | 38.37 | 4,055,338 | -0.28(-0.73%) |
Jul 28, 2010 | 38.65 | 39.00 | 38.16 | 38.65 | 549 | -0.30(-0.77%) |
Jul 27, 2010 | 38.95 | 39.01 | 38.32 | 38.95 | 734 | +0.47(+1.22%) |
Jul 26, 2010 | 38.32 | 38.52 | 38.05 | 38.48 | 3,292,673 | +0.29(+0.77%) |
Jul 23, 2010 | 37.65 | 38.50 | 37.61 | 38.19 | 4,995,735 | +0.41(+1.08%) |
Jul 22, 2010 | 37.67 | 38.05 | 37.61 | 37.78 | 873 | +0.36(+0.96%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.24 | 37.42 | 4,785,374 | -0.65(-1.72%) |
Jul 20, 2010 | 38.07 | 38.08 | 37.28 | 38.07 | 5,288,342 | +0.50(+1.33%) |
Jul 19, 2010 | 37.44 | 37.60 | 37.35 | 37.57 | 4,519,045 | +0.34(+0.90%) |
Jul 16, 2010 | 37.24 | 37.53 | 37.09 | 37.24 | 4,578,869 | -0.28(-0.75%) |
Jul 15, 2010 | 37.45 | 37.58 | 37.22 | 37.52 | 3,624,341 | +0.12(+0.32%) |
Jul 14, 2010 | 37.29 | 37.48 | 37.22 | 37.40 | 106,160 | -0.02(-0.06%) |
Jul 13, 2010 | 37.47 | 37.56 | 37.26 | 37.42 | 2,998,189 | +0.26(+0.71%) |
Jul 12, 2010 | 37.01 | 37.19 | 36.91 | 37.16 | 3,344,040 | +0.14(+0.37%) |
Jul 09, 2010 | 37.02 | 37.20 | 36.83 | 37.02 | 3,450,459 | -0.13(-0.34%) |
Jul 08, 2010 | 36.96 | 37.15 | 36.90 | 37.15 | 18,233 | +0.37(+1.01%) |
Jul 07, 2010 | 36.19 | 36.84 | 36.00 | 36.78 | 5,099,441 | +0.66(+1.83%) |
Jul 06, 2010 | 36.60 | 36.69 | 35.77 | 36.12 | 2,173 | -0.18(-0.50%) |
Jul 02, 2010 | 36.30 | 36.61 | 36.27 | 36.30 | 3,495,754 | -0.09(-0.25%) |
Jul 01, 2010 | 36.35 | 36.43 | 35.94 | 36.39 | 5,982,181 | +0.01(+0.02%) |
Jun 30, 2010 | 36.61 | 36.90 | 36.28 | 36.38 | 859 | -0.10(-0.26%) |
Jun 29, 2010 | 36.68 | 37.01 | 36.45 | 36.48 | 17,122 | -0.41(-1.11%) |
Jun 25, 2010 | 36.88 | 37.29 | 36.84 | 36.88 | 7,298,975 | -0.25(-0.68%) |
Jun 24, 2010 | 37.27 | 37.44 | 37.06 | 37.14 | 10,529 | -0.26(-0.71%) |
Jun 23, 2010 | 37.39 | 37.52 | 37.18 | 37.40 | 3,920,610 | -0.02(-0.06%) |
Jun 22, 2010 | 37.62 | 37.89 | 37.39 | 37.42 | 406 | -0.19(-0.51%) |
Jun 21, 2010 | 38.00 | 38.10 | 37.48 | 37.62 | 3,517,547 | -0.05(-0.14%) |
Jun 18, 2010 | 37.67 | 38.04 | 37.64 | 37.67 | 4,256,575 | -0.21(-0.55%) |
Jun 17, 2010 | 37.90 | 37.95 | 37.51 | 37.88 | 3,986,991 | +0.18(+0.48%) |
Jun 16, 2010 | 37.66 | 37.91 | 37.62 | 37.70 | 4,341,311 | -0.12(-0.32%) |
Jun 15, 2010 | 37.65 | 37.84 | 37.58 | 37.82 | 4,035,202 | +0.35(+0.93%) |
Jun 14, 2010 | 37.51 | 37.72 | 37.45 | 37.47 | 4,227,172 | +0.18(+0.48%) |
Jun 11, 2010 | 37.18 | 37.32 | 36.85 | 37.29 | 3,824,747 | -0.04(-0.11%) |
Jun 10, 2010 | 37.40 | 37.59 | 37.24 | 37.33 | 7,289 | +0.27(+0.73%) |
Jun 09, 2010 | 37.08 | 37.30 | 36.86 | 37.06 | 4,926,279 | +0.07(+0.18%) |
Jun 08, 2010 | 36.53 | 37.04 | 36.45 | 37.00 | 6,265,723 | +0.47(+1.28%) |
Jun 07, 2010 | 36.12 | 36.75 | 36.12 | 36.53 | 6,990,365 | +0.42(+1.16%) |
Jun 04, 2010 | 36.11 | 36.50 | 35.99 | 36.11 | 10,451,170 | -0.66(-1.79%) |
Jun 03, 2010 | 36.75 | 36.87 | 36.55 | 36.77 | 57,629 | +0.11(+0.29%) |
Jun 02, 2010 | 36.39 | 36.66 | 36.01 | 36.66 | 23,300 | +0.38(+1.06%) |