Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 35.41 | 35.93 | 35.24 | 35.41 | 177 | -0.28(-0.79%) |
Aug 30, 2010 | 36.48 | 36.51 | 35.61 | 35.69 | 17,623 | -0.82(-2.23%) |
Aug 27, 2010 | 36.51 | 36.68 | 35.33 | 36.51 | 26,528 | +0.98(+2.77%) |
Aug 26, 2010 | 35.75 | 36.59 | 35.44 | 35.52 | 17,565 | -0.28(-0.79%) |
Aug 25, 2010 | 35.55 | 35.81 | 34.91 | 35.81 | 32,380 | -0.03(-0.08%) |
Aug 24, 2010 | 35.86 | 35.97 | 35.13 | 35.83 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.93 | 36.93 | 35.92 | 36.00 | 25,615 | -0.84(-2.29%) |
Aug 20, 2010 | 36.71 | 36.85 | 36.26 | 36.85 | 34,397 | -0.08(-0.23%) |
Aug 19, 2010 | 37.16 | 37.32 | 36.40 | 36.93 | 29,707 | -0.51(-1.35%) |
Aug 18, 2010 | 36.85 | 37.80 | 36.65 | 37.44 | 61,809 | +0.45(+1.22%) |
Aug 17, 2010 | 37.04 | 37.55 | 36.99 | 36.99 | 45,822 | +0.39(+1.08%) |
Aug 16, 2010 | 36.23 | 36.85 | 36.23 | 36.59 | 32,993 | +0.03(+0.08%) |
Aug 13, 2010 | 36.56 | 37.38 | 36.37 | 36.56 | 35,688 | -0.25(-0.69%) |
Aug 12, 2010 | 37.16 | 37.32 | 36.54 | 36.82 | 62,915 | -0.62(-1.65%) |
Aug 11, 2010 | 38.48 | 38.62 | 37.07 | 37.44 | 67,542 | -1.71(-4.38%) |
Aug 10, 2010 | 39.83 | 39.91 | 38.64 | 39.15 | 41,434 | -0.90(-2.25%) |
Aug 09, 2010 | 41.06 | 41.31 | 39.77 | 40.05 | 51,166 | -1.10(-2.66%) |
Aug 06, 2010 | 41.15 | 41.82 | 40.19 | 41.15 | 23,288 | -0.65(-1.55%) |
Aug 05, 2010 | 42.13 | 42.13 | 40.33 | 41.79 | 23,058 | -0.03(-0.07%) |
Aug 04, 2010 | 41.82 | 42.27 | 41.34 | 41.82 | 21,085 | +0.17(+0.41%) |
Aug 03, 2010 | 41.82 | 42.16 | 40.95 | 41.65 | 19,416 | -0.08(-0.20%) |
Aug 02, 2010 | 41.96 | 42.27 | 41.48 | 41.74 | 27,436 | +0.20(+0.47%) |
Jul 30, 2010 | 41.54 | 41.88 | 39.97 | 41.54 | 35,956 | +0.82(+2.00%) |
Jul 29, 2010 | 40.72 | 40.92 | 39.68 | 40.72 | 33,074 | +0.06(+0.14%) |
Jul 28, 2010 | 40.86 | 41.01 | 40.02 | 40.67 | 33,101 | -0.11(-0.28%) |
Jul 27, 2010 | 41.74 | 41.86 | 40.75 | 40.78 | 32,402 | -0.81(-1.96%) |
Jul 26, 2010 | 41.74 | 42.27 | 41.20 | 41.60 | 37,386 | -0.03(-0.07%) |
Jul 23, 2010 | 40.44 | 41.65 | 40.42 | 41.62 | 29,027 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.26 | 39.91 | 40.78 | 36,917 | +0.62(+1.54%) |
Jul 21, 2010 | 39.91 | 40.67 | 38.67 | 40.16 | 53,546 | -0.39(-0.97%) |
Jul 20, 2010 | 38.95 | 40.84 | 38.95 | 40.56 | 41,819 | +0.73(+1.83%) |
Jul 19, 2010 | 40.16 | 40.25 | 39.18 | 39.83 | 17,157 | -0.25(-0.63%) |
Jul 16, 2010 | 40.08 | 40.36 | 39.80 | 40.08 | 35,914 | -0.34(-0.83%) |
Jul 15, 2010 | 40.02 | 40.47 | 39.52 | 40.42 | 24,440 | +0.45(+1.13%) |
Jul 14, 2010 | 39.97 | 40.56 | 39.74 | 39.97 | 27,185 | -0.34(-0.84%) |
Jul 13, 2010 | 39.71 | 40.58 | 39.09 | 40.30 | 44,244 | +0.65(+1.63%) |
Jul 12, 2010 | 39.74 | 40.02 | 38.67 | 39.66 | 33,892 | -0.17(-0.42%) |
Jul 09, 2010 | 39.83 | 40.13 | 39.32 | 39.83 | 43,716 | -0.03(-0.07%) |
Jul 08, 2010 | 39.35 | 40.33 | 39.35 | 39.85 | 36,601 | +0.51(+1.29%) |
Jul 07, 2010 | 37.96 | 39.57 | 37.73 | 39.35 | 27,674 | +1.25(+3.28%) |
Jul 06, 2010 | 39.71 | 39.74 | 37.60 | 38.10 | 47,494 | -1.06(-2.70%) |
Jul 02, 2010 | 39.15 | 39.35 | 38.62 | 39.15 | 24,728 | +0.33(+0.86%) |
Jul 01, 2010 | 39.38 | 39.49 | 37.85 | 38.82 | 30,566 | -0.58(-1.48%) |
Jun 30, 2010 | 40.15 | 40.49 | 38.68 | 39.40 | 61,943 | -0.72(-1.80%) |
Jun 29, 2010 | 41.93 | 42.24 | 39.49 | 40.13 | 49,716 | -2.11(-5.00%) |
Jun 25, 2010 | 42.24 | 42.32 | 41.68 | 42.24 | 23,012 | +0.61(+1.47%) |
Jun 24, 2010 | 41.52 | 42.29 | 41.52 | 41.63 | 31,492 | -0.42(-0.99%) |
Jun 23, 2010 | 42.24 | 42.71 | 41.54 | 42.04 | 51,620 | -0.08(-0.20%) |
Jun 22, 2010 | 43.21 | 43.80 | 41.70 | 42.13 | 45,678 | -0.89(-2.07%) |
Jun 21, 2010 | 42.32 | 44.02 | 42.32 | 43.02 | 125,424 | +0.81(+1.91%) |
Jun 18, 2010 | 42.21 | 42.35 | 41.18 | 42.21 | 106,874 | +0.83(+2.02%) |
Jun 17, 2010 | 41.15 | 41.71 | 41.07 | 41.38 | 26,770 | +0.25(+0.61%) |
Jun 16, 2010 | 41.13 | 41.71 | 40.79 | 41.13 | 37,682 | -0.31(-0.74%) |
Jun 15, 2010 | 40.13 | 41.49 | 40.10 | 41.43 | 99,369 | +1.33(+3.33%) |
Jun 14, 2010 | 39.57 | 40.15 | 39.24 | 40.10 | 149,258 | +0.47(+1.19%) |
Jun 11, 2010 | 38.62 | 39.63 | 38.58 | 39.63 | 39,057 | +0.39(+0.99%) |
Jun 10, 2010 | 37.54 | 39.40 | 37.54 | 39.24 | 45,374 | +1.84(+4.91%) |
Jun 09, 2010 | 37.09 | 38.29 | 36.96 | 37.40 | 40,849 | +0.56(+1.51%) |
Jun 08, 2010 | 36.93 | 37.12 | 36.15 | 36.84 | 32,543 | -0.11(-0.30%) |
Jun 07, 2010 | 38.29 | 38.57 | 36.65 | 36.96 | 41,849 | -1.56(-4.04%) |
Jun 04, 2010 | 38.51 | 39.46 | 37.98 | 38.51 | 40,784 | -1.22(-3.08%) |
Jun 03, 2010 | 39.43 | 40.24 | 39.13 | 39.74 | 38,374 | +0.31(+0.78%) |
Jun 02, 2010 | 38.65 | 39.63 | 38.49 | 39.43 | 56,036 | +1.42(+3.73%) |