Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.44 | 42.37 | 41.05 | 41.41 | 573,493 | +0.24(+0.59%) |
Aug 30, 2010 | 41.92 | 42.18 | 41.15 | 41.16 | 421,121 | -0.85(-2.03%) |
Aug 27, 2010 | 41.61 | 42.16 | 41.06 | 42.02 | 828,199 | +0.62(+1.49%) |
Aug 26, 2010 | 41.74 | 41.97 | 41.32 | 41.40 | 488,057 | +0.05(+0.12%) |
Aug 25, 2010 | 40.26 | 41.72 | 40.26 | 41.35 | 1,082,484 | +1.24(+3.09%) |
Aug 24, 2010 | 39.88 | 40.85 | 39.66 | 40.11 | 414,901 | -0.43(-1.06%) |
Aug 23, 2010 | 41.28 | 41.30 | 40.45 | 40.54 | 274,984 | -0.72(-1.74%) |
Aug 20, 2010 | 41.00 | 41.28 | 40.49 | 41.26 | 509,533 | +0.14(+0.33%) |
Aug 19, 2010 | 40.55 | 41.75 | 40.40 | 41.12 | 913,777 | +0.72(+1.78%) |
Aug 18, 2010 | 39.42 | 40.60 | 38.90 | 40.40 | 764,300 | +0.81(+2.05%) |
Aug 17, 2010 | 39.45 | 39.91 | 39.15 | 39.59 | 391,692 | +0.13(+0.32%) |
Aug 16, 2010 | 38.85 | 39.59 | 38.79 | 39.47 | 561,944 | +0.82(+2.12%) |
Aug 13, 2010 | 38.93 | 39.19 | 38.62 | 38.65 | 525,281 | -0.50(-1.29%) |
Aug 12, 2010 | 38.69 | 39.83 | 38.69 | 39.15 | 796,774 | +0.56(+1.46%) |
Aug 11, 2010 | 39.21 | 39.64 | 38.45 | 38.59 | 570,120 | -0.66(-1.68%) |
Aug 10, 2010 | 38.85 | 39.49 | 38.46 | 39.25 | 486,716 | +0.14(+0.37%) |
Aug 09, 2010 | 39.44 | 39.54 | 38.68 | 39.11 | 302,265 | -0.36(-0.90%) |
Aug 06, 2010 | 39.21 | 39.65 | 38.84 | 39.46 | 724,905 | +0.78(+2.01%) |
Aug 05, 2010 | 38.45 | 38.73 | 38.11 | 38.68 | 542,797 | +0.16(+0.42%) |
Aug 04, 2010 | 38.64 | 38.73 | 38.21 | 38.52 | 618,750 | +0.57(+1.51%) |
Aug 03, 2010 | 37.32 | 38.11 | 37.32 | 37.95 | 771,138 | +0.63(+1.70%) |
Aug 02, 2010 | 37.50 | 37.75 | 36.78 | 37.32 | 711,431 | +0.08(+0.20%) |
Jul 30, 2010 | 36.75 | 37.48 | 36.70 | 37.24 | 1,262,711 | +0.54(+1.47%) |
Jul 29, 2010 | 36.35 | 36.89 | 36.21 | 36.70 | 735,710 | +0.31(+0.86%) |
Jul 28, 2010 | 35.86 | 36.73 | 35.78 | 36.39 | 666,498 | +0.25(+0.70%) |
Jul 27, 2010 | 36.90 | 36.90 | 35.57 | 36.13 | 1,185,765 | -0.80(-2.17%) |
Jul 26, 2010 | 37.46 | 37.55 | 36.78 | 36.94 | 386,605 | -0.26(-0.70%) |
Jul 23, 2010 | 37.18 | 37.43 | 36.55 | 37.20 | 549,580 | +0.13(+0.34%) |
Jul 22, 2010 | 37.16 | 37.67 | 36.89 | 37.07 | 532,510 | +0.39(+1.06%) |
Jul 21, 2010 | 37.13 | 37.55 | 36.38 | 36.68 | 640,669 | -0.35(-0.93%) |
Jul 20, 2010 | 36.22 | 37.34 | 36.12 | 37.03 | 718,176 | +0.62(+1.72%) |
Jul 19, 2010 | 36.93 | 36.96 | 36.08 | 36.40 | 1,064,043 | -0.57(-1.55%) |
Jul 16, 2010 | 37.29 | 37.32 | 36.78 | 36.98 | 1,407,288 | -0.62(-1.64%) |
Jul 15, 2010 | 37.49 | 37.78 | 36.96 | 37.59 | 775,840 | +0.13(+0.34%) |
Jul 14, 2010 | 37.68 | 37.81 | 36.97 | 37.47 | 866,573 | -0.27(-0.72%) |
Jul 13, 2010 | 38.40 | 38.69 | 37.64 | 37.74 | 771,867 | -0.11(-0.29%) |
Jul 12, 2010 | 38.38 | 38.83 | 37.79 | 37.85 | 532,140 | -0.68(-1.77%) |
Jul 09, 2010 | 38.40 | 39.06 | 38.40 | 38.53 | 893,147 | +0.45(+1.17%) |
Jul 08, 2010 | 38.68 | 38.71 | 37.73 | 38.08 | 1,088,848 | -0.46(-1.20%) |
Jul 07, 2010 | 38.00 | 38.63 | 37.66 | 38.55 | 798,648 | +0.63(+1.67%) |
Jul 06, 2010 | 38.39 | 38.74 | 37.57 | 37.92 | 1,065,426 | -0.51(-1.34%) |
Jul 02, 2010 | 38.63 | 39.25 | 38.19 | 38.43 | 724,486 | -0.33(-0.85%) |
Jul 01, 2010 | 40.45 | 40.71 | 37.73 | 38.76 | 2,082,309 | -1.75(-4.31%) |
Jun 30, 2010 | 40.73 | 41.51 | 40.28 | 40.51 | 1,137,443 | -0.43(-1.05%) |
Jun 29, 2010 | 41.14 | 41.43 | 40.64 | 40.94 | 1,509,703 | -1.01(-2.41%) |
Jun 25, 2010 | 41.37 | 42.39 | 41.03 | 41.95 | 1,555,277 | +1.11(+2.72%) |
Jun 24, 2010 | 40.99 | 41.99 | 40.80 | 40.84 | 2,360,880 | -0.13(-0.31%) |
Jun 23, 2010 | 41.26 | 41.42 | 40.64 | 40.96 | 6,430,177 | -2.23(-5.17%) |
Jun 22, 2010 | 44.47 | 44.84 | 43.11 | 43.19 | 1,369,556 | -1.74(-3.88%) |
Jun 21, 2010 | 45.57 | 46.20 | 44.71 | 44.94 | 1,001,056 | -0.37(-0.82%) |
Jun 18, 2010 | 45.24 | 45.92 | 44.97 | 45.31 | 1,652,278 | +0.36(+0.81%) |
Jun 17, 2010 | 44.30 | 45.22 | 43.95 | 44.95 | 1,134,606 | +0.91(+2.07%) |
Jun 16, 2010 | 44.22 | 44.67 | 43.92 | 44.04 | 583,117 | -0.23(-0.51%) |
Jun 15, 2010 | 43.15 | 44.39 | 43.15 | 44.26 | 559,454 | +1.22(+2.84%) |
Jun 14, 2010 | 43.60 | 43.79 | 42.89 | 43.04 | 378,530 | -0.49(-1.12%) |
Jun 11, 2010 | 43.20 | 43.53 | 42.76 | 43.53 | 406,363 | +0.29(+0.66%) |
Jun 10, 2010 | 43.37 | 43.38 | 42.60 | 43.24 | 461,730 | +0.24(+0.55%) |
Jun 09, 2010 | 42.81 | 43.46 | 42.62 | 43.01 | 585,456 | +0.06(+0.14%) |
Jun 08, 2010 | 43.08 | 43.64 | 42.46 | 42.95 | 998,971 | +0.56(+1.33%) |
Jun 07, 2010 | 41.52 | 43.10 | 40.68 | 42.39 | 1,143,906 | +0.97(+2.34%) |
Jun 04, 2010 | 41.10 | 42.21 | 40.90 | 41.42 | 834,845 | -0.11(-0.26%) |
Jun 03, 2010 | 42.46 | 42.46 | 41.29 | 41.53 | 743,977 | -0.94(-2.20%) |
Jun 02, 2010 | 41.26 | 42.49 | 40.86 | 42.46 | 823,125 | +1.47(+3.58%) |