Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.54 | 38.87 | 38.29 | 38.54 | 92,662 | +0.36(+0.94%) |
Aug 30, 2010 | 38.82 | 38.96 | 38.14 | 38.18 | 20,164,360 | +0.11(+0.30%) |
Aug 27, 2010 | 38.07 | 39.14 | 37.80 | 38.07 | 38,383,928 | -0.28(-0.73%) |
Aug 26, 2010 | 37.89 | 38.61 | 37.61 | 38.35 | 4,913 | +0.13(+0.33%) |
Aug 25, 2010 | 38.13 | 38.35 | 37.65 | 38.22 | 5,089 | -0.18(-0.47%) |
Aug 24, 2010 | 38.41 | 38.71 | 38.11 | 38.41 | 35,743,216 | -0.51(-1.32%) |
Aug 23, 2010 | 39.83 | 39.95 | 38.83 | 38.92 | 21,296,770 | -0.67(-1.70%) |
Aug 20, 2010 | 39.60 | 39.64 | 39.17 | 39.59 | 20,008,724 | -0.22(-0.56%) |
Aug 19, 2010 | 40.16 | 40.26 | 39.53 | 39.81 | 701 | -0.53(-1.31%) |
Aug 18, 2010 | 40.29 | 40.47 | 39.99 | 40.34 | 19,259,454 | +0.00(+0.00%) |
Aug 17, 2010 | 40.37 | 40.50 | 40.13 | 40.34 | 22,037,612 | +0.48(+1.20%) |
Aug 16, 2010 | 39.26 | 39.88 | 39.13 | 39.86 | 19,053,406 | +0.77(+1.97%) |
Aug 13, 2010 | 39.09 | 39.59 | 39.09 | 39.09 | 22,065,478 | -0.01(-0.01%) |
Aug 12, 2010 | 38.46 | 39.18 | 38.37 | 39.10 | 24,227,752 | +0.26(+0.67%) |
Aug 11, 2010 | 39.50 | 39.88 | 38.80 | 38.84 | 1,272 | -1.16(-2.89%) |
Aug 10, 2010 | 40.00 | 40.37 | 39.81 | 39.99 | 2,456 | -0.53(-1.31%) |
Aug 09, 2010 | 40.83 | 40.88 | 40.51 | 40.52 | 14,340,146 | +0.02(+0.06%) |
Aug 06, 2010 | 40.50 | 40.98 | 40.26 | 40.50 | 24,965,618 | -0.39(-0.95%) |
Aug 05, 2010 | 40.63 | 40.93 | 40.58 | 40.89 | 16,516,821 | +0.06(+0.14%) |
Aug 04, 2010 | 40.85 | 40.96 | 40.24 | 40.83 | 991 | +0.24(+0.60%) |
Aug 03, 2010 | 40.67 | 41.03 | 40.41 | 40.59 | 30,410,208 | -0.48(-1.18%) |
Aug 02, 2010 | 40.79 | 41.24 | 40.70 | 41.07 | 33,925,592 | +0.97(+2.42%) |
Jul 30, 2010 | 40.17 | 40.30 | 39.27 | 40.10 | 31,178,818 | +0.31(+0.79%) |
Jul 29, 2010 | 39.98 | 40.19 | 39.38 | 39.79 | 1,754 | +0.19(+0.47%) |
Jul 28, 2010 | 39.36 | 39.94 | 39.33 | 39.60 | 24,077,942 | +0.28(+0.72%) |
Jul 27, 2010 | 39.89 | 39.95 | 39.24 | 39.32 | 28,529,090 | -0.14(-0.35%) |
Jul 26, 2010 | 39.45 | 39.61 | 39.19 | 39.45 | 22,797,654 | -0.13(-0.33%) |
Jul 23, 2010 | 39.13 | 39.62 | 38.91 | 39.58 | 27,511,346 | +0.27(+0.68%) |
Jul 22, 2010 | 38.74 | 39.65 | 38.70 | 39.32 | 25,110 | +1.18(+3.09%) |
Jul 21, 2010 | 38.63 | 38.78 | 37.82 | 38.14 | 28,398,132 | -0.17(-0.45%) |
Jul 20, 2010 | 36.87 | 38.37 | 36.83 | 38.31 | 11,735 | +1.23(+3.32%) |
Jul 19, 2010 | 36.88 | 37.22 | 36.67 | 37.08 | 23,234,702 | +0.52(+1.43%) |
Jul 16, 2010 | 36.55 | 37.45 | 36.50 | 36.55 | 33,839,316 | -0.63(-1.69%) |
Jul 15, 2010 | 37.77 | 37.86 | 37.12 | 37.18 | 26,447,112 | -0.67(-1.76%) |
Jul 14, 2010 | 37.67 | 38.15 | 37.49 | 37.85 | 1,354 | -0.29(-0.76%) |
Jul 13, 2010 | 37.99 | 38.31 | 37.84 | 38.14 | 3,452 | +0.44(+1.16%) |
Jul 12, 2010 | 38.09 | 38.33 | 37.31 | 37.70 | 28,714,690 | -0.67(-1.74%) |
Jul 09, 2010 | 38.37 | 38.68 | 37.90 | 38.37 | 19,524,718 | +0.42(+1.10%) |
Jul 08, 2010 | 37.77 | 38.06 | 37.32 | 37.95 | 3,044 | +0.34(+0.89%) |
Jul 07, 2010 | 36.55 | 37.66 | 36.54 | 37.62 | 32,540,036 | +1.08(+2.95%) |
Jul 06, 2010 | 37.00 | 37.17 | 36.03 | 36.54 | 526 | +0.15(+0.41%) |
Jul 02, 2010 | 36.39 | 36.52 | 35.77 | 36.39 | 25,042,794 | +0.79(+2.22%) |
Jul 01, 2010 | 35.60 | 35.90 | 34.69 | 35.60 | 5,661 | +0.37(+1.05%) |
Jun 30, 2010 | 35.86 | 36.48 | 35.23 | 35.23 | 31,465,442 | -0.52(-1.47%) |
Jun 29, 2010 | 36.56 | 36.59 | 35.47 | 35.76 | 96,922 | -2.37(-6.22%) |
Jun 25, 2010 | 38.13 | 38.17 | 37.19 | 38.13 | 28,011,040 | +0.78(+2.09%) |
Jun 24, 2010 | 37.86 | 37.88 | 37.01 | 37.35 | 5,830 | -0.66(-1.74%) |
Jun 23, 2010 | 37.82 | 38.07 | 37.24 | 38.01 | 28,912,152 | +0.10(+0.26%) |
Jun 22, 2010 | 38.75 | 39.11 | 37.87 | 37.91 | 67,936 | -0.54(-1.40%) |
Jun 21, 2010 | 39.01 | 39.15 | 38.29 | 38.45 | 31,202,388 | +0.31(+0.82%) |
Jun 18, 2010 | 38.13 | 38.45 | 37.89 | 38.13 | 23,439,290 | +0.22(+0.57%) |
Jun 17, 2010 | 38.36 | 38.43 | 37.55 | 37.92 | 37,195 | -0.18(-0.48%) |
Jun 16, 2010 | 37.54 | 38.41 | 37.47 | 38.10 | 23,700,062 | +0.15(+0.39%) |
Jun 15, 2010 | 37.28 | 38.04 | 37.14 | 37.95 | 26,125,704 | +1.08(+2.94%) |
Jun 14, 2010 | 37.71 | 37.74 | 36.84 | 36.87 | 34,552,732 | -0.39(-1.04%) |
Jun 11, 2010 | 36.47 | 37.33 | 36.43 | 37.25 | 26,934,478 | +0.31(+0.84%) |
Jun 10, 2010 | 36.51 | 37.06 | 36.45 | 36.94 | 15,076 | +1.49(+4.19%) |
Jun 09, 2010 | 35.99 | 36.37 | 35.35 | 35.45 | 48,321,908 | +0.04(+0.12%) |
Jun 08, 2010 | 34.86 | 35.61 | 34.54 | 35.41 | 9,616 | +0.87(+2.52%) |
Jun 07, 2010 | 35.27 | 35.49 | 34.48 | 34.54 | 31,734,716 | -0.60(-1.72%) |
Jun 04, 2010 | 35.15 | 36.16 | 34.98 | 35.15 | 44,107,236 | -1.25(-3.44%) |
Jun 03, 2010 | 37.02 | 37.25 | 35.45 | 36.40 | 4,211 | -0.36(-0.97%) |
Jun 02, 2010 | 35.95 | 36.85 | 35.69 | 36.75 | 8,911 | +0.55(+1.52%) |