Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.64 | 34.89 | 34.00 | 34.68 | 421 | +0.38(+1.10%) |
Aug 30, 2010 | 34.53 | 34.84 | 34.30 | 34.31 | 223,759 | -0.19(-0.56%) |
Aug 27, 2010 | 34.50 | 34.57 | 33.77 | 34.50 | 208,698 | +0.68(+2.02%) |
Aug 26, 2010 | 34.18 | 34.39 | 33.71 | 33.81 | 459,920 | -0.32(-0.94%) |
Aug 25, 2010 | 34.86 | 34.93 | 33.59 | 34.13 | 713,631 | -1.00(-2.86%) |
Aug 24, 2010 | 35.59 | 35.71 | 34.80 | 35.14 | 434,486 | -0.86(-2.39%) |
Aug 23, 2010 | 37.27 | 37.72 | 35.96 | 36.00 | 523,495 | -1.31(-3.51%) |
Aug 20, 2010 | 37.21 | 37.43 | 36.78 | 37.31 | 286,514 | -0.02(-0.06%) |
Aug 19, 2010 | 37.70 | 37.99 | 37.17 | 37.33 | 359,762 | -0.66(-1.74%) |
Aug 18, 2010 | 38.10 | 38.21 | 37.80 | 37.99 | 259,160 | -0.07(-0.19%) |
Aug 17, 2010 | 36.46 | 38.22 | 36.42 | 38.06 | 730,564 | +1.87(+5.15%) |
Aug 16, 2010 | 35.59 | 36.63 | 35.46 | 36.20 | 969,761 | +0.75(+2.13%) |
Aug 13, 2010 | 35.44 | 36.19 | 34.89 | 35.44 | 1,475,612 | -0.76(-2.10%) |
Aug 12, 2010 | 35.81 | 37.81 | 35.24 | 36.21 | 1,008,086 | -1.24(-3.31%) |
Aug 11, 2010 | 38.26 | 38.29 | 37.32 | 37.45 | 887,342 | -1.49(-3.82%) |
Aug 10, 2010 | 39.15 | 39.27 | 38.67 | 38.93 | 342,742 | -0.52(-1.32%) |
Aug 09, 2010 | 38.44 | 39.83 | 38.00 | 39.45 | 633,282 | +1.25(+3.28%) |
Aug 06, 2010 | 38.20 | 38.31 | 37.42 | 38.20 | 246,488 | +0.18(+0.47%) |
Aug 05, 2010 | 37.81 | 38.08 | 37.47 | 38.02 | 539,347 | +0.24(+0.64%) |
Aug 04, 2010 | 37.66 | 38.09 | 37.20 | 37.78 | 716,046 | +0.36(+0.95%) |
Aug 03, 2010 | 38.29 | 38.35 | 37.34 | 37.42 | 510,098 | -0.92(-2.40%) |
Aug 02, 2010 | 37.16 | 38.40 | 37.10 | 38.34 | 677,327 | +1.57(+4.28%) |
Jul 30, 2010 | 36.77 | 36.78 | 35.41 | 36.77 | 472,925 | +0.83(+2.30%) |
Jul 29, 2010 | 35.83 | 36.04 | 35.21 | 35.94 | 295,026 | +0.29(+0.82%) |
Jul 28, 2010 | 35.14 | 35.84 | 35.12 | 35.65 | 484,546 | +0.30(+0.85%) |
Jul 27, 2010 | 36.08 | 36.23 | 35.20 | 35.35 | 362,005 | -0.48(-1.35%) |
Jul 26, 2010 | 35.42 | 35.86 | 35.26 | 35.84 | 291,794 | +0.48(+1.37%) |
Jul 23, 2010 | 34.57 | 35.63 | 34.36 | 35.35 | 359,649 | +0.76(+2.20%) |
Jul 22, 2010 | 33.69 | 34.89 | 33.62 | 34.59 | 334,234 | +1.43(+4.32%) |
Jul 21, 2010 | 32.97 | 33.44 | 32.58 | 33.16 | 483,244 | +0.45(+1.37%) |
Jul 20, 2010 | 32.50 | 32.93 | 32.43 | 32.71 | 387,173 | -0.22(-0.67%) |
Jul 19, 2010 | 32.58 | 33.12 | 31.99 | 32.93 | 562,490 | +0.36(+1.09%) |
Jul 16, 2010 | 32.58 | 34.10 | 32.55 | 32.58 | 781,600 | -1.60(-4.69%) |
Jul 15, 2010 | 33.83 | 34.18 | 33.32 | 34.18 | 235,489 | +0.23(+0.67%) |
Jul 14, 2010 | 33.44 | 33.99 | 33.33 | 33.95 | 220,562 | +0.48(+1.43%) |
Jul 13, 2010 | 33.92 | 33.92 | 33.40 | 33.47 | 344,321 | -0.09(-0.28%) |
Jul 12, 2010 | 33.75 | 34.48 | 33.40 | 33.57 | 219,940 | -0.16(-0.46%) |
Jul 09, 2010 | 33.72 | 33.75 | 33.02 | 33.72 | 347,358 | +0.41(+1.22%) |
Jul 08, 2010 | 33.82 | 33.82 | 33.01 | 33.32 | 353,543 | +0.11(+0.32%) |
Jul 07, 2010 | 31.66 | 33.26 | 31.66 | 33.21 | 324,079 | +1.46(+4.60%) |
Jul 06, 2010 | 31.77 | 32.03 | 31.47 | 31.75 | 427,510 | +0.53(+1.71%) |
Jul 02, 2010 | 31.22 | 32.03 | 31.03 | 31.22 | 532,822 | -0.38(-1.22%) |
Jul 01, 2010 | 31.28 | 31.93 | 30.33 | 31.60 | 374,688 | +0.12(+0.38%) |
Jun 30, 2010 | 31.19 | 32.29 | 31.14 | 31.48 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.09 | 32.89 | 31.01 | 31.19 | 494,177 | -1.55(-4.74%) |
Jun 25, 2010 | 32.75 | 33.27 | 31.69 | 32.75 | 916,951 | -0.38(-1.16%) |
Jun 24, 2010 | 33.17 | 33.74 | 33.11 | 33.13 | 453,644 | -0.51(-1.50%) |
Jun 23, 2010 | 34.15 | 34.41 | 33.47 | 33.64 | 688,163 | -0.70(-2.03%) |
Jun 22, 2010 | 36.09 | 36.26 | 34.28 | 34.33 | 317,390 | -1.64(-4.57%) |
Jun 21, 2010 | 36.41 | 36.63 | 35.68 | 35.98 | 433,293 | +0.05(+0.14%) |
Jun 18, 2010 | 35.93 | 36.26 | 35.32 | 35.93 | 404,128 | +0.14(+0.40%) |
Jun 17, 2010 | 36.04 | 36.06 | 35.12 | 35.79 | 303,431 | +0.26(+0.74%) |
Jun 16, 2010 | 36.16 | 36.81 | 35.30 | 35.52 | 635,152 | -0.48(-1.34%) |
Jun 15, 2010 | 35.14 | 36.23 | 35.01 | 36.01 | 371,342 | +1.03(+2.95%) |
Jun 14, 2010 | 34.46 | 35.59 | 34.31 | 34.97 | 636,524 | +0.98(+2.87%) |
Jun 11, 2010 | 33.70 | 34.64 | 33.68 | 34.00 | 1,603,967 | +0.16(+0.46%) |
Jun 10, 2010 | 34.37 | 34.75 | 33.76 | 33.84 | 733,712 | +0.14(+0.42%) |
Jun 09, 2010 | 34.17 | 34.80 | 33.50 | 33.70 | 812,739 | -0.38(-1.13%) |
Jun 08, 2010 | 33.87 | 34.21 | 33.43 | 34.09 | 436,999 | +0.01(+0.04%) |
Jun 07, 2010 | 33.73 | 38.07 | 33.10 | 34.07 | 642,596 | -0.73(-2.11%) |
Jun 04, 2010 | 34.80 | 35.67 | 34.75 | 34.80 | 149,678 | -1.46(-4.02%) |
Jun 03, 2010 | 36.28 | 37.25 | 36.19 | 36.26 | 382,101 | -0.18(-0.49%) |
Jun 02, 2010 | 36.21 | 36.50 | 35.94 | 36.44 | 2,809 | +0.43(+1.21%) |