Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.05 | 32.53 | 31.78 | 32.36 | 2,165,579 | +0.20(+0.63%) |
Aug 30, 2010 | 32.81 | 32.89 | 32.13 | 32.16 | 2,105,418 | -0.85(-2.57%) |
Aug 27, 2010 | 32.36 | 33.03 | 32.16 | 33.01 | 2,424,285 | +0.83(+2.60%) |
Aug 26, 2010 | 32.68 | 32.87 | 32.07 | 32.17 | 2,689,713 | -0.45(-1.38%) |
Aug 25, 2010 | 32.75 | 32.87 | 32.24 | 32.62 | 2,806,347 | -0.31(-0.94%) |
Aug 24, 2010 | 33.23 | 33.30 | 32.89 | 32.93 | 2,605,113 | -0.55(-1.63%) |
Aug 23, 2010 | 34.14 | 34.14 | 33.46 | 33.48 | 2,136,543 | -0.41(-1.21%) |
Aug 20, 2010 | 33.87 | 33.99 | 33.51 | 33.89 | 2,900,111 | +0.00(+0.01%) |
Aug 19, 2010 | 34.99 | 35.08 | 33.83 | 33.88 | 3,497,071 | -1.06(-3.03%) |
Aug 18, 2010 | 35.36 | 35.60 | 34.92 | 34.94 | 3,244,387 | -0.48(-1.37%) |
Aug 17, 2010 | 34.87 | 35.43 | 34.61 | 35.43 | 4,425,534 | +0.61(+1.75%) |
Aug 16, 2010 | 34.97 | 35.17 | 33.99 | 34.82 | 5,318,369 | +0.17(+0.49%) |
Aug 13, 2010 | 35.15 | 35.34 | 34.52 | 34.65 | 3,301,116 | -0.56(-1.59%) |
Aug 12, 2010 | 34.18 | 35.67 | 34.18 | 35.21 | 6,542,278 | +0.76(+2.22%) |
Aug 11, 2010 | 33.96 | 35.51 | 33.96 | 34.44 | 5,899,471 | -0.03(-0.08%) |
Aug 10, 2010 | 34.14 | 34.84 | 34.02 | 34.47 | 2,662,248 | +0.11(+0.33%) |
Aug 09, 2010 | 34.25 | 34.50 | 34.09 | 34.36 | 2,018,924 | +0.29(+0.84%) |
Aug 06, 2010 | 34.20 | 34.40 | 33.48 | 34.07 | 2,832,781 | -0.38(-1.10%) |
Aug 05, 2010 | 33.88 | 34.59 | 33.75 | 34.45 | 2,963,569 | +0.42(+1.24%) |
Aug 04, 2010 | 34.12 | 34.16 | 33.74 | 34.03 | 2,357,022 | +0.13(+0.39%) |
Aug 03, 2010 | 34.02 | 34.16 | 33.58 | 33.90 | 2,110,365 | -0.14(-0.41%) |
Aug 02, 2010 | 33.37 | 34.22 | 33.31 | 34.04 | 2,661,386 | +1.07(+3.26%) |
Jul 30, 2010 | 32.98 | 33.29 | 32.65 | 32.96 | 1,739,229 | -0.35(-1.05%) |
Jul 29, 2010 | 33.82 | 34.16 | 33.14 | 33.32 | 1,636,645 | -0.11(-0.32%) |
Jul 28, 2010 | 33.86 | 34.14 | 33.33 | 33.42 | 1,527,398 | -0.43(-1.28%) |
Jul 27, 2010 | 34.00 | 34.42 | 33.69 | 33.86 | 1,770,323 | +0.03(+0.08%) |
Jul 26, 2010 | 33.24 | 33.92 | 33.18 | 33.83 | 2,226,282 | +0.50(+1.49%) |
Jul 23, 2010 | 32.99 | 33.42 | 32.84 | 33.33 | 1,960,744 | +0.38(+1.15%) |
Jul 22, 2010 | 33.53 | 33.62 | 32.72 | 32.95 | 4,674,291 | -0.13(-0.40%) |
Jul 21, 2010 | 35.05 | 35.20 | 32.96 | 33.08 | 4,933,506 | -1.52(-4.38%) |
Jul 20, 2010 | 33.69 | 34.60 | 33.47 | 34.60 | 4,124,675 | +0.53(+1.56%) |
Jul 19, 2010 | 34.04 | 34.21 | 33.65 | 34.07 | 1,971,068 | +0.14(+0.41%) |
Jul 16, 2010 | 34.64 | 34.84 | 33.90 | 33.93 | 3,158,038 | -0.96(-2.75%) |
Jul 15, 2010 | 34.80 | 35.05 | 34.47 | 34.89 | 2,033,382 | -0.04(-0.10%) |
Jul 14, 2010 | 34.81 | 35.08 | 34.54 | 34.92 | 2,213,182 | -0.25(-0.72%) |
Jul 13, 2010 | 34.68 | 35.33 | 34.66 | 35.17 | 4,265,111 | +0.74(+2.14%) |
Jul 12, 2010 | 33.84 | 34.53 | 33.84 | 34.44 | 2,822,471 | +0.39(+1.15%) |
Jul 09, 2010 | 33.60 | 34.19 | 33.39 | 34.05 | 2,418,391 | +0.44(+1.32%) |
Jul 08, 2010 | 34.64 | 34.64 | 33.19 | 33.60 | 4,895,909 | -0.87(-2.52%) |
Jul 07, 2010 | 32.99 | 34.60 | 32.91 | 34.47 | 6,955,972 | +2.23(+6.92%) |
Jul 06, 2010 | 32.38 | 32.75 | 31.98 | 32.24 | 3,020,798 | +0.11(+0.33%) |
Jul 02, 2010 | 32.79 | 32.82 | 31.88 | 32.14 | 5,020,850 | -0.53(-1.63%) |
Jul 01, 2010 | 32.74 | 33.10 | 32.26 | 32.67 | 4,544,706 | -0.09(-0.28%) |
Jun 30, 2010 | 33.06 | 33.50 | 32.69 | 32.76 | 3,505,512 | -0.51(-1.52%) |
Jun 29, 2010 | 33.64 | 33.82 | 33.01 | 33.27 | 4,818,951 | -0.72(-2.11%) |
Jun 25, 2010 | 33.34 | 34.46 | 33.34 | 33.98 | 8,067,075 | +0.70(+2.11%) |
Jun 24, 2010 | 33.77 | 34.00 | 33.20 | 33.28 | 3,292,204 | -0.71(-2.08%) |
Jun 23, 2010 | 34.04 | 34.20 | 33.81 | 33.99 | 2,877,089 | -0.11(-0.33%) |
Jun 22, 2010 | 34.72 | 34.89 | 34.06 | 34.10 | 2,834,125 | -0.55(-1.58%) |
Jun 21, 2010 | 35.55 | 35.76 | 34.44 | 34.65 | 3,399,312 | -0.64(-1.81%) |
Jun 18, 2010 | 35.69 | 35.78 | 35.09 | 35.29 | 4,139,600 | -0.42(-1.18%) |
Jun 17, 2010 | 35.91 | 36.06 | 35.42 | 35.71 | 2,626,312 | -0.29(-0.82%) |
Jun 16, 2010 | 35.49 | 36.14 | 35.36 | 36.00 | 2,175,520 | +0.39(+1.10%) |
Jun 15, 2010 | 34.93 | 35.64 | 34.66 | 35.61 | 1,870,979 | +1.00(+2.88%) |
Jun 14, 2010 | 35.10 | 35.31 | 34.57 | 34.61 | 2,342,938 | -0.41(-1.18%) |
Jun 11, 2010 | 34.44 | 35.08 | 34.23 | 35.03 | 2,256,995 | +0.30(+0.87%) |
Jun 10, 2010 | 34.80 | 34.80 | 34.35 | 34.73 | 2,837,927 | +0.53(+1.54%) |
Jun 09, 2010 | 34.52 | 34.94 | 34.10 | 34.20 | 2,296,760 | -0.22(-0.63%) |
Jun 08, 2010 | 33.88 | 34.49 | 33.49 | 34.42 | 2,127,181 | +0.59(+1.74%) |
Jun 07, 2010 | 34.32 | 34.71 | 33.83 | 33.83 | 2,090,346 | -0.36(-1.05%) |
Jun 04, 2010 | 34.72 | 34.98 | 34.12 | 34.19 | 3,194,292 | -1.34(-3.76%) |
Jun 03, 2010 | 35.58 | 35.86 | 35.22 | 35.52 | 1,788,910 | -0.13(-0.35%) |
Jun 02, 2010 | 35.01 | 35.67 | 34.76 | 35.65 | 1,867,929 | +0.90(+2.59%) |