Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.38 | 34.65 | 34.27 | 34.40 | 4,096 | -0.16(-0.46%) |
Aug 30, 2010 | 34.80 | 34.86 | 34.54 | 34.56 | 1,006,774 | -0.32(-0.93%) |
Aug 27, 2010 | 35.11 | 35.16 | 34.25 | 34.88 | 1,840,581 | -0.11(-0.33%) |
Aug 26, 2010 | 34.99 | 35.16 | 34.68 | 34.99 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.52 | 34.96 | 34.40 | 34.82 | 1,785,663 | +0.15(+0.43%) |
Aug 24, 2010 | 34.92 | 35.03 | 34.55 | 34.67 | 2,500,948 | -0.51(-1.44%) |
Aug 23, 2010 | 35.47 | 35.71 | 35.14 | 35.17 | 1,360,063 | -0.15(-0.42%) |
Aug 20, 2010 | 35.08 | 35.33 | 34.97 | 35.32 | 1,112,673 | -0.20(-0.56%) |
Aug 19, 2010 | 36.17 | 36.26 | 35.39 | 35.52 | 1,566,795 | -0.52(-1.45%) |
Aug 18, 2010 | 36.06 | 36.22 | 35.71 | 36.04 | 1,419,395 | +0.24(+0.66%) |
Aug 17, 2010 | 36.00 | 36.03 | 35.69 | 35.80 | 1,640,559 | +0.57(+1.61%) |
Aug 16, 2010 | 35.14 | 35.46 | 35.05 | 35.24 | 1,158,773 | +0.15(+0.43%) |
Aug 13, 2010 | 35.09 | 35.46 | 35.06 | 35.09 | 974,937 | -0.34(-0.96%) |
Aug 12, 2010 | 35.23 | 35.55 | 35.17 | 35.43 | 1,590,253 | -0.28(-0.77%) |
Aug 11, 2010 | 35.86 | 35.88 | 35.51 | 35.70 | 2,532 | -1.07(-2.92%) |
Aug 10, 2010 | 36.78 | 37.27 | 36.55 | 36.78 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.27 | 37.31 | 37.02 | 37.20 | 1,075,397 | +0.32(+0.88%) |
Aug 06, 2010 | 36.88 | 37.16 | 36.63 | 36.88 | 2,687,522 | -0.11(-0.30%) |
Aug 05, 2010 | 36.87 | 37.04 | 36.70 | 36.99 | 2,153,951 | +0.29(+0.80%) |
Aug 04, 2010 | 36.96 | 37.04 | 36.64 | 36.70 | 1,774,429 | +0.11(+0.30%) |
Aug 03, 2010 | 36.75 | 36.67 | 36.37 | 36.59 | 2,887,924 | -0.17(-0.45%) |
Aug 02, 2010 | 36.53 | 36.91 | 36.47 | 36.75 | 2,724,750 | +0.53(+1.46%) |
Jul 30, 2010 | 36.22 | 36.30 | 35.79 | 36.22 | 3,893,513 | -0.57(-1.55%) |
Jul 29, 2010 | 37.02 | 37.21 | 36.45 | 36.79 | 2,315,533 | -0.02(-0.06%) |
Jul 28, 2010 | 36.92 | 37.03 | 36.68 | 36.82 | 1,856,384 | -0.55(-1.48%) |
Jul 27, 2010 | 38.39 | 37.53 | 37.04 | 37.37 | 5,067,363 | -1.02(-2.65%) |
Jul 26, 2010 | 38.04 | 38.44 | 37.88 | 38.39 | 2,360,436 | +0.07(+0.19%) |
Jul 23, 2010 | 37.70 | 38.35 | 37.57 | 38.32 | 2,027,720 | +0.41(+1.08%) |
Jul 22, 2010 | 37.46 | 38.05 | 37.46 | 37.91 | 2,069,374 | +0.81(+2.19%) |
Jul 21, 2010 | 37.27 | 37.55 | 36.87 | 37.09 | 1,937,202 | -0.73(-1.92%) |
Jul 20, 2010 | 37.14 | 37.82 | 37.12 | 37.82 | 2,764,519 | -0.28(-0.75%) |
Jul 19, 2010 | 38.28 | 38.39 | 37.95 | 38.10 | 1,593,785 | +0.36(+0.96%) |
Jul 16, 2010 | 37.74 | 38.43 | 37.71 | 37.74 | 1,537,720 | -0.64(-1.67%) |
Jul 15, 2010 | 38.43 | 38.46 | 38.03 | 38.38 | 2,314,410 | +0.43(+1.12%) |
Jul 14, 2010 | 37.79 | 38.15 | 37.70 | 37.95 | 1,649,213 | +0.43(+1.16%) |
Jul 13, 2010 | 37.45 | 37.68 | 37.38 | 37.52 | 1,542,026 | +0.45(+1.21%) |
Jul 12, 2010 | 37.01 | 37.23 | 36.90 | 37.07 | 1,075,882 | -0.17(-0.45%) |
Jul 09, 2010 | 37.23 | 37.29 | 36.86 | 37.23 | 1,067,060 | +0.21(+0.55%) |
Jul 08, 2010 | 36.83 | 37.03 | 36.63 | 37.03 | 2,062,008 | -0.36(-0.95%) |
Jul 07, 2010 | 36.51 | 37.41 | 36.47 | 37.38 | 1,803,867 | +0.96(+2.65%) |
Jul 06, 2010 | 36.21 | 36.64 | 36.09 | 36.42 | 2,468,520 | +0.86(+2.42%) |
Jul 02, 2010 | 35.56 | 35.93 | 35.45 | 35.56 | 2,028,183 | -0.44(-1.23%) |
Jul 01, 2010 | 36.00 | 36.06 | 35.31 | 36.00 | 4,474,949 | +1.02(+2.91%) |
Jun 30, 2010 | 35.49 | 35.65 | 34.86 | 34.98 | 2,451,952 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.94 | 35.15 | 2,646,154 | -1.03(-2.86%) |
Jun 25, 2010 | 36.18 | 36.36 | 35.75 | 36.18 | 2,198,725 | +0.02(+0.07%) |
Jun 24, 2010 | 36.36 | 36.42 | 35.95 | 36.16 | 1,937,720 | -0.17(-0.46%) |
Jun 23, 2010 | 36.24 | 36.56 | 35.90 | 36.33 | 1,581,363 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.63 | 36.07 | 36.19 | 1,897,524 | -0.08(-0.22%) |
Jun 21, 2010 | 36.77 | 36.82 | 36.12 | 36.27 | 2,156,211 | -0.22(-0.61%) |
Jun 18, 2010 | 36.49 | 36.80 | 36.39 | 36.49 | 2,008,491 | -0.18(-0.50%) |
Jun 17, 2010 | 36.55 | 36.69 | 36.18 | 36.67 | 3,682,742 | +0.83(+2.31%) |
Jun 16, 2010 | 35.86 | 36.02 | 35.77 | 35.84 | 2,022,183 | -0.13(-0.35%) |
Jun 15, 2010 | 35.63 | 35.97 | 35.53 | 35.97 | 2,217,265 | +0.92(+2.64%) |
Jun 14, 2010 | 35.32 | 35.50 | 34.98 | 35.05 | 1,730,026 | +0.21(+0.59%) |
Jun 11, 2010 | 34.48 | 34.91 | 34.39 | 34.84 | 1,446,406 | +0.17(+0.50%) |
Jun 10, 2010 | 34.69 | 34.80 | 34.32 | 34.67 | 2,433,234 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.60 | 33.71 | 33.88 | 3,104,023 | +0.07(+0.21%) |
Jun 08, 2010 | 33.38 | 33.96 | 33.13 | 33.81 | 3,116,409 | +0.41(+1.23%) |
Jun 07, 2010 | 33.66 | 33.93 | 33.25 | 33.40 | 5,524,284 | -0.02(-0.07%) |
Jun 04, 2010 | 33.42 | 34.11 | 33.34 | 33.42 | 2,649,718 | -1.12(-3.25%) |
Jun 03, 2010 | 34.89 | 34.91 | 34.26 | 34.54 | 5,090,928 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.57 | 33.99 | 34.57 | 2,567 | +0.97(+2.87%) |