Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.20 | 36.48 | 35.76 | 36.14 | 1,700 | -0.18(-0.50%) |
Aug 30, 2010 | 37.19 | 37.26 | 36.31 | 36.32 | 93,691 | -1.06(-2.84%) |
Aug 27, 2010 | 37.38 | 37.47 | 36.15 | 37.38 | 98,566 | +0.93(+2.55%) |
Aug 26, 2010 | 36.69 | 36.85 | 35.89 | 36.45 | 799 | -0.02(-0.05%) |
Aug 25, 2010 | 35.77 | 36.69 | 35.34 | 36.47 | 791 | +0.49(+1.36%) |
Aug 24, 2010 | 36.41 | 36.43 | 35.85 | 35.98 | 3,215 | -0.93(-2.52%) |
Aug 23, 2010 | 37.64 | 37.82 | 36.79 | 36.91 | 130,194 | -0.55(-1.47%) |
Aug 20, 2010 | 37.68 | 37.88 | 37.12 | 37.46 | 213,297 | -0.46(-1.21%) |
Aug 19, 2010 | 39.34 | 39.42 | 37.74 | 37.92 | 3,458 | -1.66(-4.19%) |
Aug 18, 2010 | 39.25 | 39.81 | 38.71 | 39.58 | 12,430 | +0.25(+0.64%) |
Aug 17, 2010 | 38.91 | 39.75 | 38.47 | 39.33 | 1,908 | +0.81(+2.10%) |
Aug 16, 2010 | 38.33 | 38.78 | 37.81 | 38.52 | 101,567 | +0.10(+0.26%) |
Aug 13, 2010 | 38.42 | 38.85 | 38.29 | 38.42 | 116,029 | -0.43(-1.11%) |
Aug 12, 2010 | 38.37 | 39.12 | 38.26 | 38.85 | 153,258 | -0.27(-0.69%) |
Aug 11, 2010 | 40.15 | 40.17 | 38.92 | 39.12 | 1,066 | -1.90(-4.63%) |
Aug 10, 2010 | 41.23 | 41.44 | 40.04 | 41.02 | 122,638 | -0.82(-1.96%) |
Aug 09, 2010 | 41.65 | 41.92 | 41.22 | 41.84 | 87,181 | +0.57(+1.38%) |
Aug 06, 2010 | 41.27 | 41.54 | 40.18 | 41.27 | 134,734 | -0.30(-0.72%) |
Aug 05, 2010 | 42.08 | 42.15 | 41.32 | 41.57 | 131,752 | -0.97(-2.28%) |
Aug 04, 2010 | 41.83 | 42.78 | 41.70 | 42.54 | 215 | +0.86(+2.06%) |
Aug 03, 2010 | 41.64 | 42.32 | 41.11 | 41.68 | 372 | -0.30(-0.71%) |
Aug 02, 2010 | 41.99 | 42.36 | 41.17 | 41.98 | 181,649 | +0.95(+2.32%) |
Jul 30, 2010 | 41.03 | 41.85 | 40.79 | 41.03 | 205,725 | -0.90(-2.15%) |
Jul 29, 2010 | 42.39 | 42.82 | 41.35 | 41.93 | 116,437 | -0.14(-0.33%) |
Jul 28, 2010 | 42.07 | 42.43 | 41.64 | 42.07 | 1,284 | -0.11(-0.26%) |
Jul 27, 2010 | 42.65 | 43.00 | 42.00 | 42.18 | 114,172 | -0.17(-0.40%) |
Jul 26, 2010 | 41.48 | 42.54 | 41.07 | 42.35 | 162,432 | +1.14(+2.77%) |
Jul 23, 2010 | 39.93 | 41.34 | 39.92 | 41.21 | 201,979 | +1.02(+2.54%) |
Jul 22, 2010 | 39.13 | 40.26 | 38.92 | 40.19 | 205 | +1.64(+4.25%) |
Jul 21, 2010 | 39.06 | 39.18 | 38.20 | 38.55 | 236,464 | -0.14(-0.36%) |
Jul 20, 2010 | 37.90 | 38.73 | 37.44 | 38.69 | 213 | +0.17(+0.44%) |
Jul 19, 2010 | 38.49 | 38.67 | 38.08 | 38.52 | 106,101 | +0.08(+0.21%) |
Jul 16, 2010 | 38.44 | 39.39 | 38.30 | 38.44 | 278,456 | -0.92(-2.34%) |
Jul 15, 2010 | 39.32 | 39.49 | 38.83 | 39.36 | 271,039 | +0.14(+0.36%) |
Jul 14, 2010 | 39.03 | 39.67 | 38.89 | 39.22 | 238,129 | -0.04(-0.10%) |
Jul 13, 2010 | 39.26 | 39.47 | 38.81 | 39.26 | 3,138 | +0.51(+1.32%) |
Jul 12, 2010 | 39.33 | 39.53 | 38.55 | 38.75 | 241,395 | -0.78(-1.97%) |
Jul 09, 2010 | 39.53 | 39.59 | 38.95 | 39.53 | 118,610 | -0.08(-0.20%) |
Jul 08, 2010 | 39.61 | 39.66 | 37.80 | 39.61 | 954 | +2.25(+6.02%) |
Jul 07, 2010 | 36.66 | 37.36 | 36.08 | 37.36 | 388,159 | +0.71(+1.94%) |
Jul 06, 2010 | 36.65 | 38.28 | 36.44 | 36.65 | 1,899 | -0.84(-2.24%) |
Jul 02, 2010 | 37.49 | 38.43 | 37.28 | 37.49 | 294,724 | -0.71(-1.86%) |
Jul 01, 2010 | 38.61 | 38.77 | 37.96 | 38.20 | 264,553 | -0.38(-0.98%) |
Jun 30, 2010 | 38.58 | 39.50 | 38.43 | 38.58 | 2,517 | -0.33(-0.85%) |
Jun 29, 2010 | 39.18 | 39.51 | 38.69 | 38.91 | 237 | -1.43(-3.54%) |
Jun 25, 2010 | 40.34 | 40.53 | 39.36 | 40.34 | 370,464 | +0.75(+1.89%) |
Jun 24, 2010 | 39.59 | 40.35 | 39.52 | 39.59 | 188 | -0.22(-0.55%) |
Jun 23, 2010 | 40.00 | 40.12 | 39.58 | 39.81 | 307,981 | -0.19(-0.47%) |
Jun 22, 2010 | 40.00 | 40.66 | 39.88 | 40.00 | 923 | -0.16(-0.40%) |
Jun 21, 2010 | 40.06 | 40.96 | 39.82 | 40.16 | 256,114 | +0.75(+1.90%) |
Jun 18, 2010 | 39.41 | 39.64 | 39.06 | 39.41 | 332,772 | +0.01(+0.03%) |
Jun 17, 2010 | 39.40 | 39.82 | 38.72 | 39.40 | 291 | -0.09(-0.23%) |
Jun 16, 2010 | 38.91 | 39.76 | 38.57 | 39.49 | 168,622 | +0.27(+0.69%) |
Jun 15, 2010 | 39.22 | 39.28 | 37.91 | 39.22 | 1,605 | +1.28(+3.37%) |
Jun 14, 2010 | 38.14 | 38.75 | 37.81 | 37.94 | 86,521 | +0.13(+0.34%) |
Jun 11, 2010 | 37.50 | 38.09 | 37.30 | 37.81 | 118,799 | -0.06(-0.16%) |
Jun 10, 2010 | 37.87 | 37.90 | 37.11 | 37.87 | 2,171 | +0.97(+2.63%) |
Jun 09, 2010 | 37.10 | 37.39 | 36.65 | 36.90 | 183,734 | +0.22(+0.60%) |
Jun 08, 2010 | 37.66 | 37.71 | 36.19 | 36.68 | 303,301 | -0.95(-2.52%) |
Jun 07, 2010 | 38.95 | 39.17 | 37.53 | 37.63 | 331,846 | -1.14(-2.94%) |
Jun 04, 2010 | 38.77 | 39.61 | 38.55 | 38.77 | 355,280 | -1.29(-3.22%) |
Jun 03, 2010 | 40.06 | 40.28 | 39.55 | 40.06 | 234,975 | +0.39(+0.98%) |
Jun 02, 2010 | 39.67 | 39.68 | 38.03 | 39.67 | 228,190 | +1.34(+3.50%) |