Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.18 | 36.87 | 35.94 | 36.74 | 160,902 | +0.47(+1.30%) |
Aug 30, 2010 | 37.09 | 37.18 | 36.24 | 36.27 | 81,790 | -0.99(-2.66%) |
Aug 27, 2010 | 37.02 | 37.32 | 36.73 | 37.26 | 64,969 | +0.41(+1.11%) |
Aug 26, 2010 | 36.88 | 36.99 | 36.50 | 36.85 | 144,223 | +0.06(+0.16%) |
Aug 25, 2010 | 35.41 | 36.82 | 35.41 | 36.79 | 132,592 | +1.05(+2.94%) |
Aug 24, 2010 | 34.99 | 36.12 | 34.75 | 35.74 | 130,531 | +0.66(+1.88%) |
Aug 23, 2010 | 35.80 | 35.97 | 35.07 | 35.08 | 45,351 | -0.46(-1.29%) |
Aug 20, 2010 | 35.54 | 35.75 | 34.98 | 35.54 | 77,379 | -0.23(-0.64%) |
Aug 19, 2010 | 37.00 | 37.24 | 35.32 | 35.77 | 105,937 | -1.44(-3.87%) |
Aug 18, 2010 | 37.13 | 37.87 | 36.58 | 37.21 | 65,734 | +0.03(+0.08%) |
Aug 17, 2010 | 37.30 | 37.67 | 36.84 | 37.18 | 76,703 | +0.36(+0.98%) |
Aug 16, 2010 | 35.99 | 37.16 | 35.91 | 36.82 | 52,809 | +0.59(+1.63%) |
Aug 13, 2010 | 36.63 | 37.04 | 36.11 | 36.23 | 81,367 | -0.59(-1.60%) |
Aug 12, 2010 | 36.48 | 37.35 | 36.04 | 36.82 | 125,124 | -0.02(-0.05%) |
Aug 11, 2010 | 38.35 | 38.35 | 36.80 | 36.84 | 91,551 | -1.70(-4.41%) |
Aug 10, 2010 | 38.81 | 39.17 | 38.54 | 38.54 | 103,394 | -0.80(-2.03%) |
Aug 09, 2010 | 39.04 | 39.43 | 38.68 | 39.34 | 76,053 | +0.43(+1.11%) |
Aug 06, 2010 | 38.44 | 39.00 | 38.20 | 38.91 | 133,372 | -0.05(-0.13%) |
Aug 05, 2010 | 38.84 | 39.16 | 38.66 | 38.96 | 111,401 | -0.07(-0.18%) |
Aug 04, 2010 | 38.32 | 39.28 | 38.17 | 39.03 | 114,007 | +1.05(+2.76%) |
Aug 03, 2010 | 37.82 | 38.68 | 37.38 | 37.98 | 80,235 | +0.06(+0.16%) |
Aug 02, 2010 | 38.05 | 38.11 | 36.99 | 37.92 | 82,893 | +0.47(+1.26%) |
Jul 30, 2010 | 37.08 | 38.04 | 37.08 | 37.45 | 55,220 | -0.24(-0.64%) |
Jul 29, 2010 | 37.89 | 38.02 | 37.00 | 37.69 | 61,708 | +0.22(+0.59%) |
Jul 28, 2010 | 38.52 | 38.66 | 37.40 | 37.47 | 74,744 | -1.22(-3.15%) |
Jul 27, 2010 | 38.80 | 39.53 | 38.54 | 38.69 | 102,686 | +0.16(+0.42%) |
Jul 26, 2010 | 38.00 | 38.56 | 37.00 | 38.53 | 61,771 | +0.64(+1.69%) |
Jul 23, 2010 | 36.87 | 38.32 | 36.45 | 37.89 | 93,774 | +0.91(+2.46%) |
Jul 22, 2010 | 36.41 | 37.03 | 35.95 | 36.98 | 77,497 | +1.15(+3.21%) |
Jul 21, 2010 | 36.98 | 37.31 | 35.76 | 35.83 | 71,960 | -1.10(-2.98%) |
Jul 20, 2010 | 36.38 | 36.99 | 36.04 | 36.93 | 89,694 | +0.26(+0.71%) |
Jul 19, 2010 | 36.01 | 36.77 | 36.00 | 36.67 | 94,329 | +0.88(+2.46%) |
Jul 16, 2010 | 37.04 | 37.09 | 35.71 | 35.79 | 84,741 | -1.59(-4.25%) |
Jul 15, 2010 | 38.10 | 38.24 | 36.97 | 37.38 | 58,450 | -0.58(-1.53%) |
Jul 14, 2010 | 37.75 | 37.96 | 37.33 | 37.96 | 84,516 | -0.04(-0.11%) |
Jul 13, 2010 | 37.50 | 38.66 | 37.39 | 38.00 | 156,684 | +0.95(+2.56%) |
Jul 12, 2010 | 36.48 | 37.29 | 36.37 | 37.05 | 92,743 | +0.57(+1.56%) |
Jul 09, 2010 | 35.80 | 36.51 | 35.80 | 36.48 | 45,218 | +0.59(+1.64%) |
Jul 08, 2010 | 36.06 | 36.07 | 35.33 | 35.89 | 36,870 | +0.04(+0.11%) |
Jul 07, 2010 | 34.91 | 35.87 | 34.78 | 35.85 | 101,846 | +1.12(+3.22%) |
Jul 06, 2010 | 34.89 | 35.22 | 34.23 | 34.73 | 97,197 | +0.32(+0.93%) |
Jul 02, 2010 | 35.16 | 35.23 | 34.12 | 34.41 | 41,434 | -0.42(-1.21%) |
Jul 01, 2010 | 35.45 | 35.78 | 34.09 | 34.83 | 69,641 | -0.64(-1.80%) |
Jun 30, 2010 | 35.91 | 36.76 | 35.17 | 35.47 | 80,222 | -0.37(-1.03%) |
Jun 29, 2010 | 36.40 | 36.57 | 35.65 | 35.84 | 61,281 | -0.87(-2.37%) |
Jun 25, 2010 | 36.26 | 36.93 | 35.67 | 36.71 | 208,445 | +0.48(+1.32%) |
Jun 24, 2010 | 36.00 | 36.61 | 35.75 | 36.23 | 118,192 | +0.11(+0.30%) |
Jun 23, 2010 | 35.67 | 36.19 | 35.35 | 36.12 | 89,628 | +0.30(+0.84%) |
Jun 22, 2010 | 36.35 | 36.89 | 35.82 | 35.82 | 51,191 | -0.36(-1.00%) |
Jun 21, 2010 | 37.24 | 37.24 | 36.10 | 36.18 | 47,514 | -0.55(-1.50%) |
Jun 18, 2010 | 36.93 | 37.19 | 36.35 | 36.73 | 105,005 | +0.03(+0.08%) |
Jun 17, 2010 | 37.29 | 37.29 | 36.42 | 36.70 | 71,630 | -0.29(-0.78%) |
Jun 16, 2010 | 36.42 | 37.23 | 36.42 | 36.99 | 98,102 | +0.22(+0.60%) |
Jun 15, 2010 | 37.03 | 37.03 | 36.38 | 36.77 | 76,102 | +0.13(+0.35%) |
Jun 14, 2010 | 36.52 | 37.03 | 36.17 | 36.64 | 99,543 | +0.49(+1.36%) |
Jun 11, 2010 | 35.40 | 36.22 | 35.40 | 36.15 | 88,588 | +0.64(+1.80%) |
Jun 10, 2010 | 34.83 | 35.54 | 34.65 | 35.51 | 95,027 | +1.00(+2.90%) |
Jun 09, 2010 | 34.78 | 35.31 | 34.32 | 34.51 | 104,560 | +0.12(+0.35%) |
Jun 08, 2010 | 33.69 | 34.62 | 33.41 | 34.39 | 106,659 | +0.73(+2.17%) |
Jun 07, 2010 | 34.23 | 34.98 | 33.59 | 33.66 | 95,002 | -0.53(-1.55%) |
Jun 04, 2010 | 35.30 | 35.30 | 34.14 | 34.19 | 87,505 | -1.73(-4.82%) |
Jun 03, 2010 | 35.74 | 36.35 | 35.57 | 35.92 | 62,278 | +0.08(+0.22%) |
Jun 02, 2010 | 34.78 | 35.84 | 34.47 | 35.84 | 62,849 | +1.05(+3.02%) |