Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.81 | 32.23 | 31.39 | 31.84 | 4,550 | -0.27(-0.85%) |
Aug 30, 2010 | 31.79 | 32.64 | 31.79 | 32.11 | 3,156,829 | +0.25(+0.80%) |
Aug 27, 2010 | 31.44 | 31.94 | 30.63 | 31.86 | 3,588,540 | +0.88(+2.82%) |
Aug 26, 2010 | 31.07 | 31.85 | 30.78 | 30.99 | 4,325,724 | +0.12(+0.40%) |
Aug 25, 2010 | 31.16 | 31.41 | 30.35 | 30.86 | 25,910 | -0.56(-1.77%) |
Aug 24, 2010 | 31.55 | 31.89 | 30.97 | 31.42 | 225 | -0.56(-1.77%) |
Aug 23, 2010 | 31.73 | 32.08 | 31.54 | 31.98 | 3,776,203 | +0.49(+1.55%) |
Aug 20, 2010 | 32.25 | 32.25 | 31.38 | 31.49 | 4,420,255 | -1.04(-3.18%) |
Aug 19, 2010 | 32.91 | 33.03 | 32.20 | 32.53 | 225 | -0.50(-1.51%) |
Aug 18, 2010 | 33.63 | 33.63 | 32.71 | 33.03 | 3,805,048 | -0.76(-2.26%) |
Aug 17, 2010 | 33.76 | 34.10 | 33.14 | 33.79 | 4,044,517 | +0.81(+2.45%) |
Aug 16, 2010 | 33.28 | 33.47 | 32.84 | 32.98 | 4,376,143 | -0.57(-1.71%) |
Aug 13, 2010 | 33.55 | 34.69 | 33.53 | 33.55 | 2,546,547 | -0.63(-1.84%) |
Aug 12, 2010 | 33.98 | 34.60 | 33.65 | 34.18 | 2,725,870 | -0.12(-0.36%) |
Aug 11, 2010 | 35.43 | 35.55 | 34.02 | 34.31 | 8,023 | -1.51(-4.20%) |
Aug 10, 2010 | 35.81 | 36.42 | 35.69 | 35.81 | 425 | -0.71(-1.93%) |
Aug 09, 2010 | 36.60 | 36.69 | 36.13 | 36.52 | 2,025,751 | +0.21(+0.57%) |
Aug 06, 2010 | 36.31 | 36.88 | 35.91 | 36.31 | 3,846,148 | -0.68(-1.83%) |
Aug 05, 2010 | 36.88 | 37.23 | 36.56 | 36.99 | 3,120,264 | -0.14(-0.38%) |
Aug 04, 2010 | 36.77 | 37.30 | 36.47 | 37.13 | 212 | +0.69(+1.88%) |
Aug 03, 2010 | 35.95 | 36.98 | 35.76 | 36.44 | 5,501,399 | +0.47(+1.31%) |
Aug 02, 2010 | 36.04 | 36.31 | 35.35 | 35.97 | 3,981,766 | +1.04(+2.99%) |
Jul 30, 2010 | 34.93 | 35.67 | 34.83 | 34.93 | 5,610,723 | -1.12(-3.11%) |
Jul 29, 2010 | 36.64 | 36.88 | 35.44 | 36.05 | 319 | +0.10(+0.29%) |
Jul 28, 2010 | 35.94 | 36.24 | 34.45 | 35.94 | 1,304 | +0.90(+2.58%) |
Jul 27, 2010 | 35.04 | 36.84 | 34.00 | 35.04 | 393 | -2.63(-6.99%) |
Jul 26, 2010 | 37.71 | 38.37 | 37.52 | 37.68 | 4,220,401 | +0.02(+0.05%) |
Jul 23, 2010 | 37.97 | 38.00 | 36.11 | 37.66 | 5,708,616 | -0.34(-0.89%) |
Jul 22, 2010 | 37.53 | 38.48 | 37.26 | 38.00 | 2,664,378 | +1.01(+2.72%) |
Jul 21, 2010 | 38.37 | 38.38 | 36.83 | 36.99 | 2,662,909 | -1.13(-2.96%) |
Jul 20, 2010 | 38.12 | 38.31 | 36.54 | 38.12 | 2,761,893 | +0.72(+1.91%) |
Jul 19, 2010 | 37.81 | 37.85 | 36.61 | 37.40 | 2,803,549 | -0.35(-0.92%) |
Jul 16, 2010 | 37.75 | 39.19 | 37.43 | 37.75 | 3,462,583 | -1.68(-4.27%) |
Jul 15, 2010 | 40.33 | 40.33 | 38.57 | 39.43 | 4,792,464 | -0.72(-1.78%) |
Jul 14, 2010 | 38.81 | 40.57 | 38.59 | 40.15 | 1,888 | +0.87(+2.20%) |
Jul 13, 2010 | 39.28 | 40.05 | 39.23 | 39.28 | 851 | +0.11(+0.29%) |
Jul 12, 2010 | 39.07 | 39.64 | 38.84 | 39.17 | 2,426,528 | -0.15(-0.38%) |
Jul 09, 2010 | 39.32 | 39.70 | 38.80 | 39.32 | 2,717,290 | -0.10(-0.26%) |
Jul 08, 2010 | 39.44 | 39.64 | 38.43 | 39.43 | 531 | +0.49(+1.26%) |
Jul 07, 2010 | 37.45 | 38.95 | 37.37 | 38.94 | 3,461,393 | +1.86(+5.03%) |
Jul 06, 2010 | 38.03 | 38.35 | 36.75 | 37.07 | 250 | -0.24(-0.63%) |
Jul 02, 2010 | 37.31 | 38.16 | 36.77 | 37.31 | 3,422,826 | -0.69(-1.81%) |
Jul 01, 2010 | 37.91 | 38.28 | 36.26 | 38.00 | 5,590,397 | +0.16(+0.42%) |
Jun 30, 2010 | 37.84 | 39.19 | 37.64 | 37.84 | 500 | -0.16(-0.42%) |
Jun 29, 2010 | 38.91 | 38.91 | 37.80 | 38.00 | 5,240,810 | -3.21(-7.79%) |
Jun 25, 2010 | 41.20 | 41.63 | 40.40 | 41.20 | 7,275,909 | +0.32(+0.78%) |
Jun 24, 2010 | 41.31 | 42.30 | 40.48 | 40.88 | 5,953,477 | -0.63(-1.52%) |
Jun 23, 2010 | 42.76 | 42.76 | 41.10 | 41.51 | 6,976,935 | -1.32(-3.08%) |
Jun 22, 2010 | 45.28 | 45.52 | 42.40 | 42.83 | 6,461,275 | -2.44(-5.38%) |
Jun 21, 2010 | 46.81 | 47.16 | 44.97 | 45.27 | 2,932,662 | -0.73(-1.60%) |
Jun 18, 2010 | 46.00 | 46.84 | 45.73 | 46.00 | 4,303,391 | -0.60(-1.29%) |
Jun 17, 2010 | 48.08 | 48.08 | 45.97 | 46.60 | 2,566,342 | -1.12(-2.35%) |
Jun 16, 2010 | 47.28 | 48.21 | 46.99 | 47.72 | 2,155,483 | -0.10(-0.22%) |
Jun 15, 2010 | 46.85 | 47.90 | 46.85 | 47.83 | 2,487,739 | +1.26(+2.71%) |
Jun 14, 2010 | 47.40 | 47.81 | 46.39 | 46.57 | 2,409,242 | -0.15(-0.32%) |
Jun 11, 2010 | 45.85 | 47.12 | 45.60 | 46.72 | 2,486,934 | +0.31(+0.67%) |
Jun 10, 2010 | 45.11 | 46.44 | 44.94 | 46.41 | 3,653,331 | +2.40(+5.45%) |
Jun 09, 2010 | 44.56 | 45.50 | 43.70 | 44.01 | 4,442,118 | -0.13(-0.30%) |
Jun 08, 2010 | 45.12 | 45.42 | 43.14 | 44.14 | 6,046,569 | -0.71(-1.57%) |
Jun 07, 2010 | 45.60 | 47.48 | 44.56 | 44.85 | 5,575,994 | -0.56(-1.24%) |
Jun 04, 2010 | 45.41 | 50.43 | 44.71 | 45.41 | 11,284,263 | +0.07(+0.15%) |
Jun 03, 2010 | 45.03 | 48.16 | 44.82 | 45.34 | 5,987,105 | +0.31(+0.69%) |
Jun 02, 2010 | 42.01 | 45.09 | 41.78 | 45.03 | 21,216 | +3.95(+9.61%) |