Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.33 | 41.07 | 40.15 | 40.39 | 16,517 | -0.14(-0.35%) |
Aug 30, 2010 | 40.71 | 41.19 | 40.53 | 40.53 | 3,736,409 | -0.41(-1.00%) |
Aug 27, 2010 | 40.94 | 40.99 | 39.53 | 40.94 | 4,949,935 | +0.93(+2.32%) |
Aug 26, 2010 | 40.60 | 40.81 | 39.88 | 40.01 | 149 | -0.43(-1.08%) |
Aug 25, 2010 | 40.49 | 40.56 | 39.60 | 40.44 | 74,182 | -0.34(-0.84%) |
Aug 24, 2010 | 40.93 | 41.27 | 40.71 | 40.79 | 1,637 | -0.88(-2.12%) |
Aug 23, 2010 | 41.75 | 42.00 | 41.66 | 41.67 | 3,863,718 | +0.09(+0.21%) |
Aug 20, 2010 | 41.82 | 42.00 | 41.42 | 41.58 | 7,599,361 | -0.58(-1.37%) |
Aug 19, 2010 | 42.24 | 42.49 | 42.00 | 42.16 | 1,189 | +0.05(+0.13%) |
Aug 18, 2010 | 42.65 | 42.71 | 41.95 | 42.10 | 6,301,017 | -0.59(-1.38%) |
Aug 17, 2010 | 42.86 | 43.00 | 42.31 | 42.69 | 5,976,959 | +0.21(+0.50%) |
Aug 16, 2010 | 42.58 | 42.94 | 42.29 | 42.48 | 5,306,571 | -0.15(-0.35%) |
Aug 13, 2010 | 42.63 | 42.83 | 42.09 | 42.63 | 6,029,490 | +0.12(+0.28%) |
Aug 12, 2010 | 42.02 | 42.86 | 42.02 | 42.51 | 5,503,725 | -0.31(-0.72%) |
Aug 11, 2010 | 43.09 | 43.31 | 42.75 | 42.81 | 712 | -1.06(-2.42%) |
Aug 10, 2010 | 43.15 | 44.02 | 43.05 | 43.88 | 6,016,206 | +0.23(+0.52%) |
Aug 09, 2010 | 43.63 | 43.78 | 43.10 | 43.65 | 3,745,653 | +0.32(+0.74%) |
Aug 06, 2010 | 43.33 | 43.68 | 42.65 | 43.33 | 5,494,536 | -0.62(-1.42%) |
Aug 05, 2010 | 43.67 | 44.06 | 43.50 | 43.95 | 4,372,863 | +0.00(+0.00%) |
Aug 04, 2010 | 43.54 | 44.31 | 43.22 | 43.95 | 657 | +0.90(+2.08%) |
Aug 03, 2010 | 43.01 | 43.44 | 42.61 | 43.05 | 5,115,584 | -0.04(-0.09%) |
Aug 02, 2010 | 42.69 | 43.23 | 42.62 | 43.09 | 4,541,141 | +1.28(+3.06%) |
Jul 30, 2010 | 41.82 | 42.00 | 41.08 | 41.82 | 4,365,723 | -0.01(-0.02%) |
Jul 29, 2010 | 42.24 | 42.56 | 41.64 | 41.82 | 896 | -0.10(-0.24%) |
Jul 28, 2010 | 41.92 | 42.76 | 41.86 | 41.92 | 1,131 | -0.53(-1.25%) |
Jul 27, 2010 | 42.45 | 43.48 | 42.09 | 42.45 | 712 | -0.60(-1.38%) |
Jul 26, 2010 | 42.78 | 43.43 | 42.70 | 43.05 | 5,281,525 | +0.26(+0.61%) |
Jul 23, 2010 | 42.66 | 42.90 | 42.11 | 42.79 | 3,626,344 | +0.11(+0.25%) |
Jul 22, 2010 | 42.40 | 42.94 | 42.14 | 42.68 | 4,775,656 | +0.74(+1.77%) |
Jul 21, 2010 | 42.65 | 42.79 | 41.60 | 41.94 | 5,578,596 | -0.13(-0.32%) |
Jul 20, 2010 | 42.07 | 42.20 | 40.15 | 42.07 | 4,791,434 | +1.18(+2.88%) |
Jul 19, 2010 | 41.22 | 41.23 | 40.59 | 40.89 | 4,856,841 | -0.03(-0.08%) |
Jul 16, 2010 | 40.93 | 42.10 | 40.74 | 40.93 | 6,415,965 | -1.04(-2.47%) |
Jul 15, 2010 | 42.58 | 42.58 | 41.66 | 41.96 | 6,191,526 | -0.65(-1.52%) |
Jul 14, 2010 | 42.20 | 42.83 | 42.16 | 42.61 | 29,578 | +0.13(+0.30%) |
Jul 13, 2010 | 42.49 | 42.91 | 42.16 | 42.49 | 3,356 | -0.01(-0.02%) |
Jul 12, 2010 | 42.00 | 42.78 | 42.00 | 42.49 | 4,442,399 | +0.10(+0.24%) |
Jul 09, 2010 | 42.39 | 42.45 | 41.82 | 42.39 | 4,527,964 | +0.07(+0.16%) |
Jul 08, 2010 | 42.62 | 42.69 | 41.53 | 42.32 | 49,104 | +0.54(+1.28%) |
Jul 07, 2010 | 40.97 | 41.82 | 40.75 | 41.79 | 9,101,596 | +0.88(+2.16%) |
Jul 06, 2010 | 41.63 | 41.91 | 40.50 | 40.91 | 1,640 | +0.28(+0.69%) |
Jul 02, 2010 | 40.62 | 41.20 | 40.34 | 40.62 | 7,329,306 | +0.02(+0.05%) |
Jul 01, 2010 | 40.77 | 41.06 | 39.82 | 40.60 | 7,407,974 | -0.16(-0.39%) |
Jun 30, 2010 | 40.89 | 41.69 | 40.64 | 40.77 | 793 | +0.03(+0.08%) |
Jun 29, 2010 | 41.08 | 41.40 | 40.52 | 40.73 | 31,053 | -1.86(-4.37%) |
Jun 25, 2010 | 42.59 | 43.14 | 42.04 | 42.59 | 10,558,243 | -0.21(-0.48%) |
Jun 24, 2010 | 43.81 | 44.35 | 42.61 | 42.80 | 45,919 | -1.34(-3.03%) |
Jun 23, 2010 | 44.65 | 44.65 | 43.91 | 44.14 | 7,368,398 | -0.81(-1.80%) |
Jun 22, 2010 | 46.03 | 46.35 | 44.83 | 44.95 | 52,325 | -1.23(-2.67%) |
Jun 21, 2010 | 47.35 | 47.38 | 45.78 | 46.18 | 6,107,365 | -0.61(-1.30%) |
Jun 18, 2010 | 46.79 | 46.84 | 46.12 | 46.79 | 5,666,591 | +0.29(+0.62%) |
Jun 17, 2010 | 46.38 | 46.74 | 45.94 | 46.50 | 5,537,710 | +0.12(+0.26%) |
Jun 16, 2010 | 45.99 | 46.70 | 45.50 | 46.38 | 8,181,549 | -0.55(-1.17%) |
Jun 15, 2010 | 45.75 | 46.97 | 45.61 | 46.93 | 6,899,685 | +1.62(+3.57%) |
Jun 14, 2010 | 46.16 | 46.74 | 45.22 | 45.31 | 7,695,686 | -0.30(-0.66%) |
Jun 11, 2010 | 44.83 | 45.68 | 44.47 | 45.61 | 6,412,215 | +0.33(+0.72%) |
Jun 10, 2010 | 44.21 | 45.30 | 43.93 | 45.28 | 58,039 | +2.19(+5.08%) |
Jun 09, 2010 | 43.69 | 44.56 | 42.91 | 43.09 | 8,506,979 | -0.26(-0.60%) |
Jun 08, 2010 | 42.12 | 43.47 | 41.82 | 43.35 | 9,260,324 | +1.29(+3.06%) |
Jun 07, 2010 | 43.50 | 43.87 | 41.92 | 42.06 | 11,791,216 | -1.40(-3.23%) |
Jun 04, 2010 | 43.47 | 45.59 | 43.19 | 43.47 | 11,472,974 | -0.85(-1.93%) |
Jun 03, 2010 | 43.62 | 44.42 | 42.63 | 44.32 | 11,129,268 | +0.89(+2.06%) |
Jun 02, 2010 | 41.57 | 43.43 | 40.78 | 43.43 | 147,393 | +2.28(+5.55%) |