Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.67 | 39.99 | 39.47 | 39.69 | 6,367 | -0.09(-0.24%) |
Aug 30, 2010 | 40.25 | 40.43 | 39.79 | 39.79 | 2,192,860 | -0.57(-1.41%) |
Aug 27, 2010 | 40.36 | 40.41 | 39.34 | 40.36 | 2,841,260 | +0.63(+1.59%) |
Aug 26, 2010 | 40.25 | 40.28 | 39.64 | 39.73 | 2,376,172 | -0.30(-0.74%) |
Aug 25, 2010 | 39.60 | 40.20 | 39.42 | 40.02 | 2,385,287 | +0.15(+0.38%) |
Aug 24, 2010 | 40.07 | 40.24 | 39.66 | 39.87 | 1,863 | -0.70(-1.72%) |
Aug 23, 2010 | 40.93 | 41.15 | 40.54 | 40.57 | 2,709,571 | -0.19(-0.46%) |
Aug 20, 2010 | 40.71 | 40.82 | 40.43 | 40.76 | 2,015,222 | -0.10(-0.25%) |
Aug 19, 2010 | 41.29 | 41.41 | 40.65 | 40.86 | 2,966,165 | -0.62(-1.50%) |
Aug 18, 2010 | 41.44 | 41.71 | 41.16 | 41.48 | 2,509,281 | +0.06(+0.14%) |
Aug 17, 2010 | 41.17 | 41.73 | 41.10 | 41.42 | 2,105,619 | +0.58(+1.42%) |
Aug 16, 2010 | 40.55 | 41.00 | 40.40 | 40.84 | 2,843,711 | +0.02(+0.04%) |
Aug 13, 2010 | 40.83 | 41.05 | 40.76 | 40.83 | 2,558,344 | -0.15(-0.36%) |
Aug 12, 2010 | 40.68 | 41.11 | 40.51 | 40.97 | 2,537,746 | -0.33(-0.80%) |
Aug 11, 2010 | 41.83 | 41.83 | 41.22 | 41.30 | 2,191,271 | -1.11(-2.61%) |
Aug 10, 2010 | 42.41 | 42.65 | 42.09 | 42.41 | 117 | -0.34(-0.80%) |
Aug 09, 2010 | 42.72 | 42.83 | 42.50 | 42.75 | 2,153,177 | +0.26(+0.62%) |
Aug 06, 2010 | 42.49 | 42.59 | 41.95 | 42.49 | 2,717,788 | -0.17(-0.40%) |
Aug 05, 2010 | 42.44 | 42.66 | 42.37 | 42.66 | 2,955,949 | -0.09(-0.20%) |
Aug 04, 2010 | 42.50 | 42.76 | 42.36 | 42.74 | 2,046,201 | +0.38(+0.90%) |
Aug 03, 2010 | 42.44 | 42.54 | 42.16 | 42.36 | 2,451,289 | -0.17(-0.40%) |
Aug 02, 2010 | 42.32 | 42.61 | 42.09 | 42.53 | 2,372,028 | +0.88(+2.11%) |
Jul 30, 2010 | 41.65 | 41.83 | 41.11 | 41.65 | 2,661,466 | +0.02(+0.05%) |
Jul 29, 2010 | 42.10 | 42.21 | 41.27 | 41.63 | 2,467,548 | -0.24(-0.56%) |
Jul 28, 2010 | 42.13 | 42.21 | 41.73 | 41.86 | 3,870,721 | -0.27(-0.65%) |
Jul 27, 2010 | 42.50 | 42.54 | 41.98 | 42.14 | 5,189,226 | -0.12(-0.28%) |
Jul 26, 2010 | 41.97 | 42.30 | 41.81 | 42.26 | 3,044,914 | +0.38(+0.92%) |
Jul 23, 2010 | 41.33 | 41.94 | 41.29 | 41.87 | 10,409,655 | +0.38(+0.92%) |
Jul 22, 2010 | 41.01 | 41.64 | 41.00 | 41.49 | 3,062,548 | +0.91(+2.25%) |
Jul 21, 2010 | 41.22 | 41.29 | 40.39 | 40.58 | 2,971,754 | -0.49(-1.20%) |
Jul 20, 2010 | 39.97 | 41.10 | 39.89 | 41.07 | 2,396,350 | +0.55(+1.35%) |
Jul 19, 2010 | 40.40 | 40.64 | 40.12 | 40.53 | 2,195,554 | +0.26(+0.63%) |
Jul 16, 2010 | 40.27 | 41.21 | 40.20 | 40.27 | 2,479,313 | -0.84(-2.05%) |
Jul 15, 2010 | 41.31 | 41.50 | 40.83 | 41.11 | 2,482,592 | -0.27(-0.66%) |
Jul 14, 2010 | 41.18 | 41.56 | 41.11 | 41.39 | 2,169,174 | +0.12(+0.29%) |
Jul 13, 2010 | 41.06 | 41.46 | 40.94 | 41.27 | 3,157,895 | +0.61(+1.51%) |
Jul 12, 2010 | 40.57 | 40.85 | 40.38 | 40.65 | 1,666,386 | +0.00(+0.00%) |
Jul 09, 2010 | 40.65 | 40.66 | 40.31 | 40.65 | 1,551,929 | +0.28(+0.70%) |
Jul 08, 2010 | 40.35 | 40.45 | 39.92 | 40.37 | 3,045,985 | +0.36(+0.89%) |
Jul 07, 2010 | 38.89 | 40.05 | 38.85 | 40.02 | 4,750,466 | +1.25(+3.23%) |
Jul 06, 2010 | 39.14 | 39.45 | 38.45 | 38.76 | 4,537,592 | +0.13(+0.33%) |
Jul 02, 2010 | 38.64 | 39.02 | 38.41 | 38.64 | 3,657,387 | -0.19(-0.50%) |
Jul 01, 2010 | 38.89 | 39.04 | 38.19 | 38.83 | 6,160,224 | -0.03(-0.09%) |
Jun 30, 2010 | 39.19 | 39.58 | 38.81 | 38.86 | 6,627,928 | -0.37(-0.95%) |
Jun 29, 2010 | 40.07 | 40.09 | 39.02 | 39.24 | 4,649,745 | -1.56(-3.82%) |
Jun 25, 2010 | 40.80 | 41.10 | 40.51 | 40.80 | 4,618,206 | -0.03(-0.06%) |
Jun 24, 2010 | 41.26 | 41.29 | 40.70 | 40.82 | 4,176,206 | -0.59(-1.41%) |
Jun 23, 2010 | 41.49 | 41.71 | 41.08 | 41.41 | 2,445,356 | -0.08(-0.20%) |
Jun 22, 2010 | 42.09 | 42.34 | 41.43 | 41.49 | 2,961,454 | -0.59(-1.39%) |
Jun 21, 2010 | 42.76 | 42.79 | 41.87 | 42.08 | 2,535,415 | -0.17(-0.40%) |
Jun 18, 2010 | 42.25 | 42.47 | 42.17 | 42.25 | 2,697,966 | -0.01(-0.02%) |
Jun 17, 2010 | 42.31 | 42.40 | 41.90 | 42.26 | 2,541,079 | +0.04(+0.10%) |
Jun 16, 2010 | 41.99 | 42.37 | 41.93 | 42.21 | 2,199,166 | +0.01(+0.02%) |
Jun 15, 2010 | 41.60 | 42.24 | 41.51 | 42.21 | 3,218,285 | +0.90(+2.18%) |
Jun 14, 2010 | 41.56 | 41.85 | 41.26 | 41.31 | 2,251,081 | +0.01(+0.02%) |
Jun 11, 2010 | 40.70 | 41.31 | 40.68 | 41.30 | 2,770,029 | +0.21(+0.52%) |
Jun 10, 2010 | 40.60 | 41.09 | 40.56 | 41.09 | 29,077 | +1.09(+2.74%) |
Jun 09, 2010 | 40.48 | 40.80 | 39.88 | 39.99 | 2,477,223 | -0.19(-0.46%) |
Jun 08, 2010 | 39.91 | 40.26 | 39.57 | 40.18 | 3,888,879 | +0.27(+0.68%) |
Jun 07, 2010 | 40.59 | 40.73 | 39.90 | 39.91 | 4,354,490 | -0.56(-1.38%) |
Jun 04, 2010 | 40.47 | 41.37 | 40.31 | 40.47 | 7,527,047 | -1.35(-3.22%) |
Jun 03, 2010 | 41.69 | 41.92 | 41.43 | 41.82 | 3,321,467 | +0.25(+0.59%) |
Jun 02, 2010 | 40.83 | 41.60 | 40.64 | 41.57 | 3,807,745 | +0.92(+2.25%) |