Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.81 | 32.22 | 31.39 | 31.84 | 4,551 | -0.27(-0.85%) |
Aug 30, 2010 | 31.78 | 32.64 | 31.78 | 32.11 | 3,157,068 | +0.25(+0.80%) |
Aug 27, 2010 | 31.44 | 31.93 | 30.63 | 31.86 | 3,588,813 | +0.88(+2.82%) |
Aug 26, 2010 | 31.07 | 31.85 | 30.78 | 30.98 | 4,326,052 | +0.12(+0.40%) |
Aug 25, 2010 | 31.16 | 31.41 | 30.34 | 30.86 | 25,912 | -0.56(-1.77%) |
Aug 24, 2010 | 31.55 | 31.89 | 30.96 | 31.42 | 225 | -0.56(-1.77%) |
Aug 23, 2010 | 31.73 | 32.07 | 31.54 | 31.98 | 3,776,489 | +0.49(+1.55%) |
Aug 20, 2010 | 32.24 | 32.24 | 31.38 | 31.49 | 4,420,590 | -1.04(-3.18%) |
Aug 19, 2010 | 32.91 | 33.02 | 32.20 | 32.53 | 225 | -0.50(-1.51%) |
Aug 18, 2010 | 33.63 | 33.63 | 32.71 | 33.02 | 3,805,337 | -0.76(-2.26%) |
Aug 17, 2010 | 33.76 | 34.10 | 33.14 | 33.79 | 4,044,824 | +0.81(+2.45%) |
Aug 16, 2010 | 33.28 | 33.47 | 32.84 | 32.98 | 4,376,475 | -0.57(-1.71%) |
Aug 13, 2010 | 33.55 | 34.69 | 33.52 | 33.55 | 2,546,740 | -0.63(-1.84%) |
Aug 12, 2010 | 33.97 | 34.60 | 33.65 | 34.18 | 2,726,076 | -0.12(-0.36%) |
Aug 11, 2010 | 35.42 | 35.55 | 34.01 | 34.30 | 8,024 | -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 | 36.68 | 36.13 | 36.52 | 2,025,905 | +0.21(+0.57%) |
Aug 06, 2010 | 36.31 | 36.87 | 35.90 | 36.31 | 3,846,439 | -0.68(-1.83%) |
Aug 05, 2010 | 36.88 | 37.23 | 36.56 | 36.99 | 3,120,501 | -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 | 35.75 | 36.44 | 5,501,816 | +0.47(+1.31%) |
Aug 02, 2010 | 36.04 | 36.31 | 35.35 | 35.97 | 3,982,068 | +1.04(+2.99%) |
Jul 30, 2010 | 34.93 | 35.67 | 34.83 | 34.93 | 5,611,149 | -1.12(-3.11%) |
Jul 29, 2010 | 36.64 | 36.88 | 35.43 | 36.04 | 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 | 33.99 | 35.04 | 393 | -2.63(-6.99%) |
Jul 26, 2010 | 37.71 | 38.37 | 37.52 | 37.67 | 4,220,721 | +0.02(+0.05%) |
Jul 23, 2010 | 37.96 | 37.99 | 36.11 | 37.65 | 5,709,049 | -0.34(-0.89%) |
Jul 22, 2010 | 37.53 | 38.48 | 37.26 | 37.99 | 2,664,580 | +1.01(+2.72%) |
Jul 21, 2010 | 38.37 | 38.38 | 36.83 | 36.99 | 2,663,111 | -1.13(-2.96%) |
Jul 20, 2010 | 38.11 | 38.30 | 36.53 | 38.11 | 2,762,103 | +0.72(+1.91%) |
Jul 19, 2010 | 37.80 | 37.85 | 36.61 | 37.40 | 2,803,762 | -0.35(-0.92%) |
Jul 16, 2010 | 37.75 | 39.19 | 37.43 | 37.75 | 3,462,846 | -1.68(-4.27%) |
Jul 15, 2010 | 40.33 | 40.33 | 38.57 | 39.43 | 4,792,828 | -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 | 40.04 | 39.22 | 39.28 | 851 | +0.11(+0.29%) |
Jul 12, 2010 | 39.06 | 39.64 | 38.84 | 39.17 | 2,426,712 | -0.15(-0.38%) |
Jul 09, 2010 | 39.32 | 39.70 | 38.80 | 39.32 | 2,717,496 | -0.10(-0.26%) |
Jul 08, 2010 | 39.44 | 39.64 | 38.43 | 39.42 | 531 | +0.49(+1.26%) |
Jul 07, 2010 | 37.45 | 38.95 | 37.37 | 38.93 | 3,461,656 | +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 | 38.15 | 36.77 | 37.31 | 3,423,086 | -0.69(-1.81%) |
Jul 01, 2010 | 37.91 | 38.28 | 36.26 | 37.99 | 5,590,821 | +0.16(+0.42%) |
Jun 30, 2010 | 37.83 | 39.19 | 37.63 | 37.83 | 500 | -0.16(-0.42%) |
Jun 29, 2010 | 38.90 | 38.90 | 37.79 | 37.99 | 5,241,208 | -3.21(-7.79%) |
Jun 25, 2010 | 41.20 | 41.62 | 40.40 | 41.20 | 7,276,461 | +0.32(+0.78%) |
Jun 24, 2010 | 41.30 | 42.30 | 40.48 | 40.88 | 5,953,929 | -0.63(-1.52%) |
Jun 23, 2010 | 42.75 | 42.75 | 41.10 | 41.51 | 6,977,464 | -1.32(-3.08%) |
Jun 22, 2010 | 45.27 | 45.52 | 42.40 | 42.83 | 6,461,765 | -2.44(-5.38%) |
Jun 21, 2010 | 46.81 | 47.16 | 44.96 | 45.27 | 2,932,884 | -0.73(-1.60%) |
Jun 18, 2010 | 46.00 | 46.84 | 45.73 | 46.00 | 4,303,717 | -0.60(-1.29%) |
Jun 17, 2010 | 48.08 | 48.08 | 45.97 | 46.60 | 2,566,537 | -1.12(-2.35%) |
Jun 16, 2010 | 47.28 | 48.21 | 46.99 | 47.72 | 2,155,646 | -0.10(-0.22%) |
Jun 15, 2010 | 46.85 | 47.90 | 46.85 | 47.82 | 2,487,927 | +1.26(+2.71%) |
Jun 14, 2010 | 47.39 | 47.81 | 46.38 | 46.56 | 2,409,425 | -0.15(-0.32%) |
Jun 11, 2010 | 45.85 | 47.12 | 45.59 | 46.71 | 2,487,123 | +0.31(+0.67%) |
Jun 10, 2010 | 45.11 | 46.44 | 44.94 | 46.40 | 3,653,609 | +2.40(+5.45%) |
Jun 09, 2010 | 44.56 | 45.49 | 43.70 | 44.01 | 4,442,455 | -0.13(-0.30%) |
Jun 08, 2010 | 45.12 | 45.42 | 43.14 | 44.14 | 6,047,028 | -0.71(-1.57%) |
Jun 07, 2010 | 45.60 | 47.48 | 44.56 | 44.84 | 5,576,417 | -0.56(-1.24%) |
Jun 04, 2010 | 45.41 | 50.43 | 44.70 | 45.41 | 11,285,119 | +0.07(+0.15%) |
Jun 03, 2010 | 45.02 | 48.15 | 44.81 | 45.34 | 5,987,559 | +0.31(+0.69%) |
Jun 02, 2010 | 42.00 | 45.09 | 41.78 | 45.03 | 21,217 | +3.95(+9.61%) |