Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.82 | 38.04 | 36.61 | 37.85 | 5,038 | +0.64(+1.71%) |
Aug 30, 2010 | 37.33 | 37.71 | 37.18 | 37.21 | 1,335,424 | +0.72(+1.98%) |
Aug 27, 2010 | 37.75 | 37.92 | 36.10 | 36.49 | 1,765,076 | -0.04(-0.12%) |
Aug 26, 2010 | 36.97 | 37.44 | 36.44 | 36.53 | 1,777,240 | -0.66(-1.77%) |
Aug 25, 2010 | 36.62 | 37.38 | 36.44 | 37.19 | 1,402,731 | +0.07(+0.19%) |
Aug 24, 2010 | 37.74 | 37.74 | 36.47 | 37.12 | 268 | -0.84(-2.20%) |
Aug 23, 2010 | 38.75 | 39.07 | 37.95 | 37.95 | 958,432 | -0.37(-0.97%) |
Aug 20, 2010 | 38.55 | 38.61 | 37.91 | 38.33 | 945,407 | -0.31(-0.80%) |
Aug 19, 2010 | 39.08 | 39.08 | 38.10 | 38.63 | 1,207 | -0.49(-1.26%) |
Aug 18, 2010 | 39.30 | 39.35 | 38.76 | 39.13 | 902 | -0.04(-0.09%) |
Aug 17, 2010 | 39.30 | 39.73 | 38.63 | 39.16 | 1,721 | +0.74(+1.93%) |
Aug 16, 2010 | 38.54 | 38.60 | 38.15 | 38.42 | 1,836,480 | -0.14(-0.35%) |
Aug 13, 2010 | 38.55 | 39.02 | 38.35 | 38.55 | 882,474 | -0.16(-0.40%) |
Aug 12, 2010 | 37.12 | 38.99 | 36.87 | 38.71 | 1,975,743 | +0.85(+2.26%) |
Aug 11, 2010 | 38.28 | 38.39 | 37.70 | 37.86 | 3,790 | -1.22(-3.11%) |
Aug 10, 2010 | 38.64 | 40.03 | 38.64 | 39.07 | 2,251,024 | -0.06(-0.16%) |
Aug 09, 2010 | 39.71 | 39.84 | 38.86 | 39.14 | 2,285,715 | -0.46(-1.17%) |
Aug 06, 2010 | 39.60 | 39.74 | 38.60 | 39.60 | 5,186,855 | +0.84(+2.17%) |
Aug 05, 2010 | 36.50 | 39.08 | 36.33 | 38.76 | 5,580,204 | +2.04(+5.56%) |
Aug 04, 2010 | 36.63 | 37.13 | 36.53 | 36.72 | 9,262 | +0.03(+0.08%) |
Aug 03, 2010 | 36.80 | 37.19 | 36.60 | 36.69 | 2,195 | -0.41(-1.09%) |
Aug 02, 2010 | 35.78 | 37.53 | 35.78 | 37.09 | 5,420,923 | +1.77(+5.02%) |
Jul 30, 2010 | 35.32 | 35.75 | 32.85 | 35.32 | 6,212,324 | +2.39(+7.26%) |
Jul 29, 2010 | 34.73 | 34.75 | 32.61 | 32.93 | 21,647 | -5.46(-14.23%) |
Jul 28, 2010 | 38.40 | 39.73 | 38.27 | 38.40 | 161 | -1.32(-3.33%) |
Jul 27, 2010 | 39.72 | 39.81 | 39.16 | 39.72 | 215 | +0.52(+1.32%) |
Jul 26, 2010 | 39.21 | 40.09 | 39.12 | 39.20 | 2,397,993 | +0.01(+0.04%) |
Jul 23, 2010 | 38.36 | 39.31 | 38.36 | 39.19 | 2,242,849 | +0.80(+2.09%) |
Jul 22, 2010 | 38.66 | 39.13 | 38.18 | 38.38 | 3,303,567 | +0.23(+0.62%) |
Jul 21, 2010 | 38.02 | 38.48 | 37.95 | 38.15 | 2,011,795 | +0.15(+0.39%) |
Jul 20, 2010 | 36.79 | 38.09 | 36.79 | 38.00 | 692 | +0.96(+2.59%) |
Jul 19, 2010 | 37.24 | 37.42 | 36.82 | 37.04 | 1,103,730 | +0.06(+0.15%) |
Jul 16, 2010 | 36.98 | 38.57 | 36.89 | 36.98 | 2,438,906 | -1.44(-3.74%) |
Jul 15, 2010 | 38.42 | 38.56 | 37.78 | 38.42 | 2,155,861 | -0.04(-0.11%) |
Jul 14, 2010 | 38.38 | 38.50 | 38.06 | 38.46 | 1,688 | +0.07(+0.19%) |
Jul 13, 2010 | 38.37 | 39.06 | 38.32 | 38.39 | 2,325,548 | -0.20(-0.51%) |
Jul 12, 2010 | 38.40 | 38.65 | 37.99 | 38.59 | 1,301,158 | +0.21(+0.55%) |
Jul 09, 2010 | 38.38 | 38.48 | 37.71 | 38.38 | 1,435,135 | +0.54(+1.43%) |
Jul 08, 2010 | 37.71 | 37.92 | 37.11 | 37.83 | 29,113 | +0.71(+1.92%) |
Jul 07, 2010 | 35.64 | 37.14 | 35.64 | 37.12 | 1,430,633 | +1.51(+4.24%) |
Jul 06, 2010 | 35.60 | 36.24 | 35.27 | 35.62 | 1,145,942 | +0.20(+0.56%) |
Jul 02, 2010 | 35.42 | 35.93 | 35.19 | 35.42 | 1,171,046 | -0.02(-0.06%) |
Jul 01, 2010 | 34.92 | 35.47 | 34.68 | 35.44 | 1,413,420 | +0.44(+1.26%) |
Jun 30, 2010 | 34.92 | 35.66 | 34.88 | 35.00 | 632 | -0.14(-0.40%) |
Jun 29, 2010 | 36.31 | 36.38 | 35.05 | 35.14 | 47,677 | -2.06(-5.55%) |
Jun 25, 2010 | 37.20 | 37.53 | 36.50 | 37.20 | 1,754,298 | +0.72(+1.97%) |
Jun 24, 2010 | 37.59 | 37.64 | 36.35 | 36.48 | 3,580 | -1.02(-2.73%) |
Jun 23, 2010 | 37.50 | 37.80 | 37.13 | 37.51 | 1,346,388 | -0.03(-0.08%) |
Jun 22, 2010 | 37.99 | 38.50 | 37.52 | 37.54 | 48,526 | -0.91(-2.37%) |
Jun 21, 2010 | 38.57 | 38.57 | 38.01 | 38.45 | 1,710,355 | +0.57(+1.50%) |
Jun 18, 2010 | 37.88 | 38.29 | 37.76 | 37.88 | 1,174,023 | -0.26(-0.69%) |
Jun 17, 2010 | 37.86 | 38.22 | 37.74 | 38.14 | 14,390 | +0.20(+0.53%) |
Jun 16, 2010 | 38.30 | 38.55 | 37.70 | 37.94 | 1,513,058 | -0.74(-1.91%) |
Jun 15, 2010 | 37.39 | 38.74 | 37.19 | 38.68 | 2,072,203 | +1.50(+4.04%) |
Jun 14, 2010 | 37.22 | 37.62 | 36.97 | 37.18 | 1,464,246 | +0.02(+0.06%) |
Jun 11, 2010 | 35.90 | 37.29 | 35.85 | 37.16 | 1,707,949 | +0.92(+2.53%) |
Jun 10, 2010 | 36.46 | 37.34 | 36.17 | 36.24 | 8,176 | +0.49(+1.37%) |
Jun 09, 2010 | 35.06 | 36.92 | 35.06 | 35.75 | 4,425,706 | +1.77(+5.21%) |
Jun 08, 2010 | 33.62 | 34.08 | 33.49 | 33.98 | 281 | +0.22(+0.65%) |
Jun 07, 2010 | 34.87 | 34.88 | 33.74 | 33.76 | 1,478,295 | -0.82(-2.37%) |
Jun 04, 2010 | 34.58 | 35.52 | 34.41 | 34.58 | 2,249,093 | -0.39(-1.12%) |
Jun 03, 2010 | 34.92 | 35.24 | 34.38 | 34.97 | 928,262 | +0.00(+0.00%) |
Jun 02, 2010 | 34.62 | 35.02 | 34.15 | 34.97 | 54,755 | +0.72(+2.10%) |