Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.03 | 34.09 | 33.40 | 33.51 | 10,905 | +0.01(+0.03%) |
Aug 30, 2010 | 33.93 | 34.10 | 33.50 | 33.50 | 9,691 | -0.65(-1.90%) |
Aug 27, 2010 | 35.80 | 35.80 | 33.80 | 34.15 | 26,575 | -1.16(-3.29%) |
Aug 26, 2010 | 34.00 | 35.98 | 33.89 | 35.31 | 20,730 | +0.47(+1.35%) |
Aug 25, 2010 | 33.79 | 35.24 | 33.79 | 34.84 | 13,423 | +0.76(+2.23%) |
Aug 24, 2010 | 33.50 | 34.57 | 33.50 | 34.08 | 10,248 | +0.55(+1.64%) |
Aug 23, 2010 | 33.56 | 34.01 | 33.50 | 33.53 | 30,943 | +0.03(+0.09%) |
Aug 20, 2010 | 33.52 | 33.67 | 33.45 | 33.50 | 36,891 | -0.03(-0.09%) |
Aug 19, 2010 | 34.92 | 35.60 | 33.50 | 33.53 | 34,481 | -1.63(-4.64%) |
Aug 18, 2010 | 35.29 | 35.51 | 33.95 | 35.16 | 13,255 | +0.28(+0.80%) |
Aug 17, 2010 | 34.09 | 35.15 | 33.72 | 34.88 | 40,826 | +1.23(+3.66%) |
Aug 16, 2010 | 33.55 | 34.12 | 33.50 | 33.65 | 14,107 | +0.11(+0.33%) |
Aug 13, 2010 | 33.89 | 34.60 | 33.54 | 33.54 | 28,466 | -0.55(-1.61%) |
Aug 12, 2010 | 33.60 | 34.95 | 33.60 | 34.09 | 21,430 | +0.05(+0.15%) |
Aug 11, 2010 | 35.57 | 36.13 | 33.97 | 34.04 | 22,176 | -2.17(-5.99%) |
Aug 10, 2010 | 36.92 | 37.16 | 35.67 | 36.21 | 31,701 | -1.13(-3.03%) |
Aug 09, 2010 | 35.89 | 37.42 | 35.57 | 37.34 | 10,650 | +1.73(+4.86%) |
Aug 06, 2010 | 36.22 | 36.91 | 35.01 | 35.61 | 16,433 | -0.99(-2.70%) |
Aug 05, 2010 | 36.29 | 37.16 | 36.18 | 36.60 | 28,969 | -0.66(-1.77%) |
Aug 04, 2010 | 37.12 | 37.46 | 36.85 | 37.26 | 13,955 | +0.42(+1.14%) |
Aug 03, 2010 | 35.61 | 36.89 | 34.73 | 36.84 | 18,405 | +1.56(+4.42%) |
Aug 02, 2010 | 35.48 | 35.48 | 34.68 | 35.28 | 11,480 | +0.22(+0.63%) |
Jul 30, 2010 | 34.20 | 35.90 | 34.20 | 35.06 | 17,837 | +0.30(+0.86%) |
Jul 29, 2010 | 34.78 | 35.35 | 34.39 | 34.76 | 7,938 | +0.35(+1.02%) |
Jul 28, 2010 | 35.22 | 35.22 | 33.78 | 34.41 | 10,762 | -0.72(-2.05%) |
Jul 27, 2010 | 35.44 | 36.28 | 34.93 | 35.13 | 13,004 | -0.17(-0.48%) |
Jul 26, 2010 | 33.94 | 35.33 | 33.81 | 35.30 | 16,543 | +1.56(+4.62%) |
Jul 23, 2010 | 33.93 | 34.15 | 33.65 | 33.74 | 35,313 | -0.34(-1.00%) |
Jul 22, 2010 | 34.29 | 34.52 | 33.80 | 34.08 | 28,826 | +0.33(+0.98%) |
Jul 21, 2010 | 35.43 | 35.43 | 33.75 | 33.75 | 12,011 | -0.65(-1.89%) |
Jul 20, 2010 | 33.77 | 34.41 | 33.76 | 34.40 | 9,528 | +0.47(+1.39%) |
Jul 19, 2010 | 34.09 | 34.25 | 33.74 | 33.93 | 9,765 | +0.03(+0.09%) |
Jul 16, 2010 | 35.08 | 35.08 | 33.87 | 33.90 | 30,624 | -1.52(-4.29%) |
Jul 15, 2010 | 35.80 | 35.95 | 35.42 | 35.42 | 9,057 | -0.24(-0.67%) |
Jul 14, 2010 | 36.00 | 36.01 | 35.32 | 35.66 | 18,992 | -0.34(-0.94%) |
Jul 13, 2010 | 36.12 | 36.77 | 34.80 | 36.00 | 51,731 | +0.24(+0.67%) |
Jul 12, 2010 | 35.82 | 36.36 | 35.74 | 35.76 | 5,365 | -0.21(-0.58%) |
Jul 09, 2010 | 35.08 | 36.04 | 35.08 | 35.97 | 13,209 | +0.79(+2.25%) |
Jul 08, 2010 | 35.16 | 35.31 | 34.65 | 35.18 | 13,654 | +0.22(+0.63%) |
Jul 07, 2010 | 34.73 | 34.96 | 34.42 | 34.96 | 17,772 | +0.52(+1.51%) |
Jul 06, 2010 | 35.58 | 35.86 | 34.41 | 34.44 | 23,006 | -0.88(-2.49%) |
Jul 02, 2010 | 35.42 | 35.85 | 35.02 | 35.32 | 12,555 | +0.04(+0.11%) |
Jul 01, 2010 | 35.00 | 35.92 | 34.95 | 35.28 | 21,420 | +0.10(+0.28%) |
Jun 30, 2010 | 35.27 | 35.63 | 35.05 | 35.18 | 13,712 | -0.19(-0.54%) |
Jun 29, 2010 | 35.41 | 35.60 | 35.02 | 35.37 | 64,784 | -0.51(-1.42%) |
Jun 25, 2010 | 35.85 | 36.33 | 35.67 | 35.88 | 110,480 | +0.01(+0.03%) |
Jun 24, 2010 | 36.29 | 36.29 | 35.66 | 35.87 | 27,048 | -0.59(-1.62%) |
Jun 23, 2010 | 36.83 | 36.85 | 36.17 | 36.46 | 23,568 | -0.46(-1.25%) |
Jun 22, 2010 | 37.75 | 37.77 | 36.39 | 36.92 | 30,496 | -0.83(-2.20%) |
Jun 21, 2010 | 37.80 | 37.80 | 37.39 | 37.75 | 13,628 | +0.25(+0.67%) |
Jun 18, 2010 | 37.45 | 37.70 | 36.77 | 37.50 | 109,302 | +0.29(+0.78%) |
Jun 17, 2010 | 37.62 | 37.67 | 36.83 | 37.21 | 18,213 | -0.24(-0.64%) |
Jun 16, 2010 | 36.41 | 37.97 | 36.17 | 37.45 | 17,884 | +0.62(+1.68%) |
Jun 15, 2010 | 35.22 | 36.98 | 35.22 | 36.83 | 13,000 | +0.96(+2.68%) |
Jun 14, 2010 | 35.61 | 36.57 | 35.29 | 35.87 | 8,577 | +0.68(+1.93%) |
Jun 11, 2010 | 34.05 | 35.27 | 34.05 | 35.19 | 8,284 | +0.83(+2.42%) |
Jun 10, 2010 | 34.51 | 35.00 | 33.50 | 34.36 | 35,556 | +0.26(+0.76%) |
Jun 09, 2010 | 34.13 | 34.77 | 33.60 | 34.10 | 14,311 | +0.10(+0.29%) |
Jun 08, 2010 | 34.70 | 34.70 | 33.50 | 34.00 | 15,563 | +0.50(+1.49%) |
Jun 07, 2010 | 34.57 | 34.57 | 33.48 | 33.50 | 18,516 | -0.01(-0.03%) |
Jun 04, 2010 | 34.02 | 34.24 | 33.50 | 33.51 | 28,841 | -1.34(-3.85%) |
Jun 03, 2010 | 34.80 | 35.09 | 34.43 | 34.85 | 11,872 | -0.12(-0.34%) |
Jun 02, 2010 | 34.12 | 35.00 | 34.00 | 34.97 | 8,302 | +0.95(+2.79%) |