Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.38 | 36.73 | 35.32 | 36.45 | 718 | +0.85(+2.38%) |
Aug 30, 2010 | 36.48 | 36.71 | 35.44 | 35.60 | 147,491 | -1.04(-2.84%) |
Aug 27, 2010 | 36.65 | 37.13 | 34.94 | 36.65 | 165,687 | +1.36(+3.87%) |
Aug 26, 2010 | 35.79 | 36.04 | 35.08 | 35.28 | 230,773 | -0.42(-1.17%) |
Aug 25, 2010 | 35.14 | 36.05 | 35.11 | 35.70 | 244,267 | +0.09(+0.25%) |
Aug 24, 2010 | 36.04 | 36.61 | 35.44 | 35.61 | 147,798 | -0.82(-2.25%) |
Aug 23, 2010 | 37.28 | 37.45 | 36.43 | 36.43 | 68,518 | -0.63(-1.71%) |
Aug 20, 2010 | 36.89 | 37.23 | 36.18 | 37.06 | 93,512 | -0.10(-0.26%) |
Aug 19, 2010 | 37.48 | 37.67 | 35.98 | 37.16 | 260,266 | -0.54(-1.42%) |
Aug 18, 2010 | 37.57 | 38.00 | 37.32 | 37.70 | 118,607 | +0.05(+0.13%) |
Aug 17, 2010 | 36.53 | 38.05 | 36.30 | 37.65 | 217,716 | +1.37(+3.79%) |
Aug 16, 2010 | 35.57 | 36.34 | 35.47 | 36.28 | 169,321 | +0.62(+1.75%) |
Aug 13, 2010 | 35.65 | 36.99 | 35.56 | 35.65 | 150,823 | -0.98(-2.69%) |
Aug 12, 2010 | 36.92 | 37.00 | 36.35 | 36.64 | 88,885 | -0.66(-1.78%) |
Aug 11, 2010 | 37.81 | 37.86 | 37.02 | 37.30 | 106,018 | -1.16(-3.01%) |
Aug 10, 2010 | 38.67 | 38.81 | 37.61 | 38.46 | 150,952 | -0.46(-1.18%) |
Aug 09, 2010 | 38.72 | 39.18 | 38.50 | 38.91 | 189,653 | +0.54(+1.40%) |
Aug 06, 2010 | 38.38 | 38.61 | 37.30 | 38.38 | 286,148 | +0.41(+1.08%) |
Aug 05, 2010 | 38.18 | 38.96 | 37.72 | 37.97 | 227,993 | -0.87(-2.23%) |
Aug 04, 2010 | 38.60 | 38.89 | 38.06 | 38.84 | 1,909 | +0.38(+0.99%) |
Aug 03, 2010 | 38.91 | 39.00 | 38.07 | 38.46 | 200,331 | -0.63(-1.62%) |
Aug 02, 2010 | 38.58 | 39.28 | 38.44 | 39.09 | 369,957 | +0.99(+2.61%) |
Jul 30, 2010 | 38.10 | 38.28 | 36.37 | 38.10 | 293,358 | +1.08(+2.92%) |
Jul 29, 2010 | 36.51 | 37.41 | 36.35 | 37.02 | 353,534 | +0.59(+1.63%) |
Jul 28, 2010 | 36.24 | 37.01 | 36.09 | 36.42 | 291,743 | +0.06(+0.16%) |
Jul 27, 2010 | 36.54 | 36.62 | 35.45 | 36.36 | 331,774 | -0.02(-0.05%) |
Jul 26, 2010 | 35.18 | 36.87 | 34.47 | 36.38 | 599,846 | +1.36(+3.89%) |
Jul 23, 2010 | 34.58 | 35.67 | 34.22 | 35.02 | 775,318 | +0.50(+1.44%) |
Jul 22, 2010 | 34.76 | 34.98 | 34.39 | 34.52 | 394,381 | +0.43(+1.26%) |
Jul 21, 2010 | 34.78 | 34.87 | 33.95 | 34.09 | 513,081 | -0.47(-1.35%) |
Jul 20, 2010 | 33.85 | 34.89 | 33.38 | 34.56 | 182,067 | +0.24(+0.71%) |
Jul 19, 2010 | 34.31 | 34.59 | 33.30 | 34.32 | 466,002 | +0.24(+0.71%) |
Jul 16, 2010 | 34.07 | 35.60 | 33.91 | 34.07 | 245,026 | -1.72(-4.82%) |
Jul 15, 2010 | 36.66 | 36.67 | 35.18 | 35.80 | 183,982 | -0.73(-2.00%) |
Jul 14, 2010 | 36.44 | 36.85 | 36.18 | 36.53 | 265,233 | +0.08(+0.21%) |
Jul 13, 2010 | 36.21 | 36.68 | 35.80 | 36.45 | 528,203 | +0.43(+1.18%) |
Jul 12, 2010 | 35.94 | 36.28 | 35.60 | 36.02 | 179,323 | +0.00(+0.01%) |
Jul 09, 2010 | 36.02 | 36.09 | 35.28 | 36.02 | 183,433 | +0.45(+1.26%) |
Jul 08, 2010 | 35.49 | 36.29 | 35.00 | 35.57 | 170,405 | +0.49(+1.39%) |
Jul 07, 2010 | 34.74 | 35.35 | 34.29 | 35.09 | 278,947 | +0.52(+1.49%) |
Jul 06, 2010 | 34.71 | 35.30 | 34.09 | 34.57 | 247,957 | +0.48(+1.40%) |
Jul 02, 2010 | 34.09 | 35.37 | 33.97 | 34.09 | 225,675 | -0.36(-1.05%) |
Jul 01, 2010 | 36.04 | 36.41 | 34.09 | 34.45 | 636,058 | -1.68(-4.64%) |
Jun 30, 2010 | 35.67 | 36.27 | 35.07 | 36.13 | 299 | +0.58(+1.64%) |
Jun 29, 2010 | 36.04 | 36.33 | 35.15 | 35.54 | 276,737 | -1.29(-3.49%) |
Jun 25, 2010 | 36.83 | 37.25 | 35.90 | 36.83 | 616,914 | +0.65(+1.80%) |
Jun 24, 2010 | 37.01 | 37.31 | 35.97 | 36.18 | 513 | -1.03(-2.77%) |
Jun 23, 2010 | 37.59 | 37.76 | 36.66 | 37.21 | 190,131 | -0.29(-0.78%) |
Jun 22, 2010 | 38.65 | 38.83 | 37.49 | 37.50 | 127,270 | -1.07(-2.78%) |
Jun 21, 2010 | 39.11 | 39.42 | 38.22 | 38.57 | 248,672 | +0.01(+0.03%) |
Jun 18, 2010 | 38.56 | 39.47 | 38.54 | 38.56 | 284,581 | -0.26(-0.68%) |
Jun 17, 2010 | 39.58 | 39.58 | 38.67 | 38.83 | 224,374 | -0.73(-1.85%) |
Jun 16, 2010 | 39.26 | 40.06 | 39.23 | 39.56 | 265,258 | -0.13(-0.32%) |
Jun 15, 2010 | 38.73 | 39.70 | 38.53 | 39.68 | 129,072 | +1.20(+3.11%) |
Jun 14, 2010 | 37.72 | 39.27 | 37.64 | 38.49 | 291,171 | +0.90(+2.38%) |
Jun 11, 2010 | 37.88 | 38.41 | 37.42 | 37.59 | 285,581 | -0.46(-1.20%) |
Jun 10, 2010 | 37.58 | 38.68 | 37.58 | 38.05 | 311,166 | +1.00(+2.71%) |
Jun 09, 2010 | 36.69 | 38.49 | 36.66 | 37.04 | 525,111 | +0.70(+1.93%) |
Jun 08, 2010 | 36.12 | 36.59 | 35.60 | 36.34 | 309,980 | +0.32(+0.89%) |
Jun 07, 2010 | 37.50 | 37.91 | 35.89 | 36.02 | 508,133 | -1.25(-3.35%) |
Jun 04, 2010 | 37.27 | 38.82 | 37.05 | 37.27 | 439,300 | -1.53(-3.94%) |
Jun 03, 2010 | 38.50 | 38.91 | 37.94 | 38.80 | 277,779 | +0.65(+1.71%) |
Jun 02, 2010 | 39.15 | 39.51 | 37.60 | 38.15 | 2,258 | -0.92(-2.34%) |