Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.45 | 33.14 | 32.30 | 32.43 | 5,721 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.81 | 33.00 | 33.02 | 2,268,145 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.94 | 32.78 | 33.73 | 2,584,261 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.84 | 33.12 | 33.21 | 1,789,973 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.79 | 33.33 | 4,072,886 | -0.13(-0.39%) |
Aug 24, 2010 | 34.01 | 34.20 | 33.38 | 33.46 | 10,989 | -1.13(-3.26%) |
Aug 23, 2010 | 35.26 | 35.46 | 34.53 | 34.58 | 1,706,103 | -0.51(-1.45%) |
Aug 20, 2010 | 35.16 | 35.19 | 34.76 | 35.09 | 1,576,658 | -0.33(-0.93%) |
Aug 19, 2010 | 35.79 | 36.09 | 35.16 | 35.42 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.96 | 36.26 | 35.42 | 36.00 | 2,107,487 | +0.05(+0.14%) |
Aug 17, 2010 | 35.40 | 36.26 | 35.09 | 35.95 | 9,111 | +0.98(+2.79%) |
Aug 16, 2010 | 34.90 | 35.33 | 34.70 | 34.97 | 1,804,489 | -0.19(-0.54%) |
Aug 13, 2010 | 35.16 | 35.48 | 34.94 | 35.16 | 2,392,701 | +0.03(+0.09%) |
Aug 12, 2010 | 34.53 | 35.42 | 34.53 | 35.13 | 2,086,630 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.21 | 35.26 | 14,750 | -1.54(-4.20%) |
Aug 10, 2010 | 36.89 | 37.14 | 36.44 | 36.80 | 2,739,788 | -0.64(-1.70%) |
Aug 09, 2010 | 37.70 | 37.88 | 37.23 | 37.44 | 1,910,076 | -0.01(-0.03%) |
Aug 06, 2010 | 37.45 | 37.83 | 37.17 | 37.45 | 2,255,282 | -0.56(-1.47%) |
Aug 05, 2010 | 37.71 | 38.11 | 37.54 | 38.01 | 1,872,866 | +0.17(+0.45%) |
Aug 04, 2010 | 37.50 | 37.86 | 37.42 | 37.84 | 1,580,619 | +0.48(+1.28%) |
Aug 03, 2010 | 37.53 | 37.85 | 37.17 | 37.36 | 1,850,358 | -0.50(-1.32%) |
Aug 02, 2010 | 37.92 | 38.20 | 37.48 | 37.86 | 2,509,894 | +0.54(+1.44%) |
Jul 30, 2010 | 37.51 | 37.56 | 36.64 | 37.32 | 2,810,060 | +0.01(+0.03%) |
Jul 29, 2010 | 37.78 | 38.04 | 36.97 | 37.31 | 3,539,260 | -0.29(-0.77%) |
Jul 28, 2010 | 37.60 | 37.95 | 37.42 | 37.60 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.90 | 38.23 | 37.43 | 37.90 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.04 | 38.10 | 37.00 | 37.97 | 3,171,020 | +0.82(+2.20%) |
Jul 23, 2010 | 35.25 | 37.24 | 34.63 | 37.15 | 4,751,203 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.93 | 36.26 | 36.66 | 6,841 | +0.74(+2.05%) |
Jul 21, 2010 | 35.87 | 36.46 | 35.59 | 35.93 | 3,317,356 | +0.34(+0.95%) |
Jul 20, 2010 | 34.28 | 35.68 | 34.16 | 35.59 | 11,872 | +0.74(+2.12%) |
Jul 19, 2010 | 34.25 | 35.00 | 34.02 | 34.85 | 3,665,568 | +0.61(+1.77%) |
Jul 16, 2010 | 34.24 | 34.89 | 34.12 | 34.24 | 5,636,108 | -0.56(-1.60%) |
Jul 15, 2010 | 34.69 | 34.91 | 34.03 | 34.80 | 2,825,051 | -0.04(-0.11%) |
Jul 14, 2010 | 34.59 | 35.08 | 34.22 | 34.84 | 10,118 | -0.11(-0.31%) |
Jul 13, 2010 | 33.99 | 35.01 | 33.99 | 34.95 | 4,184,962 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.19 | 33.52 | 33.75 | 3,183,929 | -0.17(-0.50%) |
Jul 09, 2010 | 33.91 | 34.15 | 33.54 | 33.91 | 4,538,901 | -0.21(-0.61%) |
Jul 08, 2010 | 34.06 | 34.31 | 33.80 | 34.12 | 4,862,689 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.00 | 33.26 | 33.93 | 5,848,086 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.35 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 33.99 | 33.14 | 33.20 | 3,637,390 | -0.36(-1.07%) |
Jul 01, 2010 | 34.70 | 34.70 | 32.99 | 33.56 | 6,635,669 | -0.81(-2.35%) |
Jun 30, 2010 | 35.31 | 35.65 | 34.29 | 34.36 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.89 | 35.15 | 14,020 | -2.71(-7.16%) |
Jun 25, 2010 | 37.86 | 38.23 | 37.18 | 37.86 | 23,779,898 | -0.25(-0.65%) |
Jun 24, 2010 | 38.18 | 38.51 | 37.59 | 38.11 | 4,206,332 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.98 | 38.45 | 5,815,185 | -0.44(-1.13%) |
Jun 22, 2010 | 39.90 | 40.18 | 38.76 | 38.89 | 3,461,629 | -0.96(-2.40%) |
Jun 21, 2010 | 39.73 | 40.50 | 39.53 | 39.84 | 4,261,642 | +0.57(+1.45%) |
Jun 18, 2010 | 39.27 | 39.56 | 38.86 | 39.27 | 3,015,055 | +0.17(+0.43%) |
Jun 17, 2010 | 39.64 | 39.74 | 38.63 | 39.11 | 2,942,252 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.71 | 38.99 | 39.41 | 3,857,781 | -0.08(-0.20%) |
Jun 15, 2010 | 38.40 | 39.54 | 38.34 | 39.49 | 4,282,053 | +1.55(+4.10%) |
Jun 14, 2010 | 37.85 | 38.69 | 37.85 | 37.94 | 2,872,868 | +0.37(+0.98%) |
Jun 11, 2010 | 36.50 | 37.61 | 36.50 | 37.57 | 2,614,936 | +0.41(+1.10%) |
Jun 10, 2010 | 36.86 | 37.32 | 36.50 | 37.16 | 9,321 | +1.09(+3.01%) |
Jun 09, 2010 | 36.72 | 37.05 | 35.92 | 36.08 | 3,742,866 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.56 | 36.34 | 4,725,033 | +0.17(+0.47%) |
Jun 07, 2010 | 37.09 | 37.38 | 36.07 | 36.17 | 5,138,092 | -0.93(-2.50%) |
Jun 04, 2010 | 37.09 | 38.52 | 36.88 | 37.09 | 3,229,240 | -1.76(-4.54%) |
Jun 03, 2010 | 38.54 | 39.15 | 38.51 | 38.86 | 3,888,755 | +0.49(+1.27%) |
Jun 02, 2010 | 37.51 | 38.37 | 37.14 | 38.37 | 3,514 | +1.03(+2.75%) |