Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.00 | 34.32 | 33.50 | 34.03 | 12,013 | +0.39(+1.15%) |
Aug 30, 2010 | 34.29 | 34.29 | 33.54 | 33.64 | 2,202,884 | -0.86(-2.48%) |
Aug 27, 2010 | 34.07 | 34.50 | 33.88 | 34.50 | 1,645,413 | +0.44(+1.29%) |
Aug 26, 2010 | 34.00 | 34.22 | 33.88 | 34.06 | 1,601,641 | +0.06(+0.17%) |
Aug 25, 2010 | 34.24 | 34.28 | 33.81 | 34.00 | 3,371,532 | -0.29(-0.83%) |
Aug 24, 2010 | 34.54 | 34.69 | 34.16 | 34.28 | 279 | -0.52(-1.49%) |
Aug 23, 2010 | 34.86 | 35.02 | 34.72 | 34.80 | 1,568,707 | +0.07(+0.19%) |
Aug 20, 2010 | 34.23 | 34.90 | 34.18 | 34.74 | 2,755,692 | +0.43(+1.25%) |
Aug 19, 2010 | 34.63 | 34.67 | 34.22 | 34.31 | 281 | -0.36(-1.05%) |
Aug 18, 2010 | 34.14 | 34.80 | 34.07 | 34.67 | 2,259,006 | +0.58(+1.71%) |
Aug 17, 2010 | 33.88 | 34.29 | 33.68 | 34.09 | 2,284,824 | +0.36(+1.08%) |
Aug 16, 2010 | 33.58 | 33.75 | 33.30 | 33.73 | 1,485,264 | +0.00(+0.00%) |
Aug 13, 2010 | 33.73 | 33.89 | 33.35 | 33.73 | 1,661,485 | +0.23(+0.67%) |
Aug 12, 2010 | 33.28 | 33.74 | 33.14 | 33.50 | 2,387,529 | -0.03(-0.09%) |
Aug 11, 2010 | 33.41 | 33.62 | 33.20 | 33.53 | 225 | +0.01(+0.04%) |
Aug 10, 2010 | 33.58 | 33.89 | 33.39 | 33.51 | 1,846,801 | -0.15(-0.45%) |
Aug 09, 2010 | 33.46 | 33.88 | 33.46 | 33.67 | 2,005,640 | +0.07(+0.19%) |
Aug 06, 2010 | 33.60 | 33.65 | 33.22 | 33.60 | 1,338,527 | +0.03(+0.09%) |
Aug 05, 2010 | 33.49 | 33.64 | 33.18 | 33.57 | 1,932,688 | -0.02(-0.07%) |
Aug 04, 2010 | 33.62 | 33.80 | 33.48 | 33.59 | 2,005,209 | -0.05(-0.15%) |
Aug 03, 2010 | 33.85 | 33.86 | 33.57 | 33.65 | 1,720,706 | -0.21(-0.62%) |
Aug 02, 2010 | 34.45 | 34.45 | 33.81 | 33.86 | 2,188,847 | -0.34(-1.00%) |
Jul 30, 2010 | 34.20 | 34.48 | 33.13 | 34.20 | 3,368,528 | +0.49(+1.47%) |
Jul 29, 2010 | 33.89 | 34.08 | 33.30 | 33.70 | 3,967,988 | -0.52(-1.51%) |
Jul 28, 2010 | 34.22 | 34.28 | 33.69 | 34.22 | 722 | +0.00(+0.00%) |
Jul 27, 2010 | 34.22 | 34.80 | 34.08 | 34.22 | 225 | -0.40(-1.16%) |
Jul 26, 2010 | 34.45 | 34.89 | 34.30 | 34.62 | 2,739,537 | +0.27(+0.78%) |
Jul 23, 2010 | 34.79 | 34.90 | 34.02 | 34.35 | 4,044,309 | -0.39(-1.13%) |
Jul 22, 2010 | 36.78 | 37.39 | 34.44 | 34.74 | 274 | -1.51(-4.15%) |
Jul 21, 2010 | 36.53 | 36.62 | 36.02 | 36.25 | 4,014,814 | -0.09(-0.26%) |
Jul 20, 2010 | 36.34 | 36.63 | 36.19 | 36.34 | 4,074,885 | -0.44(-1.19%) |
Jul 19, 2010 | 37.02 | 37.23 | 36.74 | 36.78 | 1,582,271 | -0.19(-0.51%) |
Jul 16, 2010 | 36.97 | 37.55 | 36.88 | 36.97 | 1,799,616 | -0.58(-1.55%) |
Jul 15, 2010 | 37.31 | 37.60 | 37.06 | 37.55 | 1,711,234 | +0.17(+0.45%) |
Jul 14, 2010 | 37.16 | 37.45 | 37.11 | 37.39 | 137 | +0.11(+0.29%) |
Jul 13, 2010 | 37.07 | 37.41 | 36.94 | 37.28 | 137 | +0.39(+1.07%) |
Jul 12, 2010 | 36.83 | 37.01 | 36.67 | 36.88 | 1,960,821 | -0.02(-0.06%) |
Jul 09, 2010 | 36.91 | 36.98 | 36.59 | 36.91 | 1,549,566 | +0.20(+0.56%) |
Jul 08, 2010 | 36.45 | 36.70 | 36.14 | 36.70 | 1,696,258 | +0.33(+0.92%) |
Jul 07, 2010 | 35.97 | 36.40 | 35.68 | 36.37 | 2,644,051 | +0.42(+1.17%) |
Jul 06, 2010 | 35.38 | 35.99 | 35.25 | 35.94 | 162 | +0.87(+2.47%) |
Jul 02, 2010 | 35.08 | 35.28 | 34.74 | 35.08 | 3,570,756 | +0.39(+1.11%) |
Jul 01, 2010 | 34.69 | 34.99 | 34.21 | 34.69 | 2,880,098 | -0.18(-0.52%) |
Jun 30, 2010 | 34.85 | 35.25 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.47 | 35.49 | 34.92 | 34.96 | 1,784,471 | -0.25(-0.70%) |
Jun 25, 2010 | 35.20 | 35.97 | 35.09 | 35.20 | 3,591,756 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.94 | 1,850,318 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,878 | +0.13(+0.37%) |
Jun 22, 2010 | 35.89 | 36.31 | 35.74 | 35.77 | 1,799,346 | -0.12(-0.32%) |
Jun 21, 2010 | 36.83 | 37.01 | 35.74 | 35.89 | 3,186,021 | -0.65(-1.79%) |
Jun 18, 2010 | 36.54 | 37.18 | 36.51 | 36.54 | 3,432,050 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.77 | 36.08 | 36.70 | 4,281,330 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.38 | 35.61 | 36.30 | 4,773,126 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.15 | 36.32 | 36.42 | 5,854,800 | -0.60(-1.63%) |
Jun 14, 2010 | 37.15 | 37.35 | 36.93 | 37.02 | 3,510,996 | +0.08(+0.22%) |
Jun 11, 2010 | 37.39 | 37.43 | 36.67 | 36.94 | 2,985,177 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.66 | 2,349,426 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.50 | 36.45 | 37.22 | 4,022,945 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.72 | 5,160,297 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.39 | 2,466,221 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,721 | -0.63(-1.75%) |
Jun 03, 2010 | 35.47 | 36.10 | 35.44 | 35.76 | 2,665,572 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.82 | 35.44 | 9,584 | +0.51(+1.46%) |