Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.08 | 31.63 | 30.87 | 31.22 | 5,677,446 | -0.03(-0.08%) |
Aug 30, 2010 | 32.28 | 32.40 | 31.25 | 31.25 | 1,905,208 | -1.06(-3.29%) |
Aug 27, 2010 | 31.81 | 32.45 | 30.63 | 32.31 | 4,650,523 | +0.90(+2.86%) |
Aug 26, 2010 | 32.30 | 32.43 | 31.19 | 31.41 | 2,151,712 | -0.58(-1.81%) |
Aug 25, 2010 | 31.40 | 32.12 | 30.84 | 31.99 | 2,211,398 | +0.37(+1.18%) |
Aug 24, 2010 | 31.75 | 31.99 | 31.00 | 31.62 | 3,402,188 | -0.73(-2.25%) |
Aug 23, 2010 | 33.22 | 33.42 | 32.35 | 32.35 | 1,820,158 | -0.61(-1.86%) |
Aug 20, 2010 | 33.42 | 33.52 | 32.61 | 32.96 | 2,030,343 | -0.54(-1.60%) |
Aug 19, 2010 | 33.62 | 34.15 | 33.30 | 33.50 | 1,977,357 | -0.40(-1.17%) |
Aug 18, 2010 | 33.20 | 34.16 | 32.86 | 33.89 | 1,969,717 | +0.55(+1.66%) |
Aug 17, 2010 | 33.08 | 33.77 | 32.88 | 33.34 | 2,377,043 | +0.54(+1.66%) |
Aug 16, 2010 | 32.30 | 33.20 | 32.12 | 32.80 | 2,003,182 | +0.23(+0.72%) |
Aug 13, 2010 | 32.47 | 33.14 | 32.47 | 32.56 | 1,876,598 | +0.07(+0.21%) |
Aug 12, 2010 | 32.68 | 32.76 | 31.89 | 32.49 | 3,257,701 | -0.57(-1.73%) |
Aug 11, 2010 | 33.51 | 33.72 | 32.87 | 33.06 | 3,506,802 | -1.38(-4.02%) |
Aug 10, 2010 | 35.95 | 35.98 | 34.30 | 34.45 | 4,358,124 | -2.10(-5.75%) |
Aug 09, 2010 | 36.46 | 36.63 | 35.85 | 36.55 | 806,598 | +0.35(+0.96%) |
Aug 06, 2010 | 36.09 | 36.74 | 35.59 | 36.20 | 986,685 | -0.27(-0.73%) |
Aug 05, 2010 | 36.16 | 36.66 | 35.91 | 36.47 | 1,134,418 | +0.13(+0.36%) |
Aug 04, 2010 | 36.51 | 36.60 | 35.68 | 36.34 | 1,847,117 | +0.02(+0.05%) |
Aug 03, 2010 | 36.73 | 36.75 | 36.14 | 36.32 | 2,025,202 | -0.64(-1.73%) |
Aug 02, 2010 | 36.76 | 37.12 | 36.49 | 36.96 | 1,846,558 | +0.48(+1.33%) |
Jul 30, 2010 | 36.33 | 36.69 | 35.56 | 36.48 | 2,866,856 | -0.34(-0.92%) |
Jul 29, 2010 | 36.83 | 37.52 | 35.59 | 36.82 | 5,340,419 | +0.80(+2.21%) |
Jul 28, 2010 | 36.78 | 37.02 | 35.96 | 36.02 | 2,111,626 | -0.85(-2.30%) |
Jul 27, 2010 | 37.18 | 37.76 | 36.67 | 36.87 | 2,430,606 | -0.17(-0.47%) |
Jul 26, 2010 | 36.68 | 37.05 | 36.12 | 37.04 | 2,324,125 | +0.47(+1.28%) |
Jul 23, 2010 | 35.69 | 36.61 | 35.25 | 36.58 | 1,572,430 | +0.65(+1.81%) |
Jul 22, 2010 | 35.18 | 36.17 | 35.09 | 35.93 | 1,835,082 | +1.26(+3.64%) |
Jul 21, 2010 | 35.50 | 35.63 | 34.57 | 34.66 | 2,219,435 | -0.62(-1.76%) |
Jul 20, 2010 | 34.84 | 35.36 | 34.16 | 35.29 | 2,658,742 | -0.19(-0.54%) |
Jul 19, 2010 | 34.72 | 35.48 | 34.56 | 35.48 | 2,051,269 | +0.86(+2.47%) |
Jul 16, 2010 | 36.32 | 36.32 | 34.59 | 34.62 | 4,030,885 | -1.77(-4.87%) |
Jul 15, 2010 | 36.53 | 36.64 | 35.28 | 36.39 | 3,077,732 | -0.21(-0.57%) |
Jul 14, 2010 | 36.59 | 37.84 | 36.08 | 36.60 | 5,265,702 | +0.40(+1.10%) |
Jul 13, 2010 | 35.22 | 36.52 | 35.06 | 36.20 | 4,025,476 | +1.44(+4.13%) |
Jul 12, 2010 | 34.17 | 35.00 | 33.99 | 34.77 | 2,158,550 | +0.46(+1.34%) |
Jul 09, 2010 | 33.57 | 34.35 | 33.32 | 34.31 | 2,925,354 | +0.80(+2.40%) |
Jul 08, 2010 | 34.66 | 34.74 | 33.07 | 33.51 | 3,996,031 | -0.80(-2.34%) |
Jul 07, 2010 | 32.30 | 34.34 | 32.30 | 34.31 | 2,366,601 | +1.91(+5.90%) |
Jul 06, 2010 | 33.02 | 33.45 | 31.94 | 32.40 | 3,281,363 | -0.08(-0.24%) |
Jul 02, 2010 | 33.06 | 33.16 | 31.96 | 32.48 | 2,987,436 | -0.40(-1.21%) |
Jul 01, 2010 | 32.83 | 33.32 | 32.00 | 32.87 | 3,994,681 | -0.03(-0.11%) |
Jun 30, 2010 | 33.83 | 34.20 | 32.86 | 32.91 | 2,415,042 | -0.84(-2.49%) |
Jun 29, 2010 | 34.52 | 34.57 | 33.48 | 33.75 | 2,969,008 | -1.05(-3.03%) |
Jun 25, 2010 | 34.78 | 35.20 | 34.04 | 34.80 | 2,373,571 | +0.24(+0.70%) |
Jun 24, 2010 | 35.03 | 35.04 | 34.17 | 34.56 | 1,826,367 | -0.48(-1.36%) |
Jun 23, 2010 | 35.07 | 35.45 | 34.34 | 35.04 | 2,820,326 | -0.06(-0.17%) |
Jun 22, 2010 | 36.38 | 36.59 | 35.04 | 35.10 | 2,530,325 | -1.11(-3.06%) |
Jun 21, 2010 | 36.81 | 37.07 | 35.95 | 36.20 | 1,803,404 | -0.10(-0.29%) |
Jun 18, 2010 | 36.70 | 37.15 | 36.22 | 36.31 | 2,859,248 | -0.59(-1.59%) |
Jun 17, 2010 | 36.98 | 37.18 | 36.22 | 36.90 | 1,386,233 | -0.06(-0.16%) |
Jun 16, 2010 | 36.43 | 37.54 | 36.19 | 36.96 | 2,893,318 | +0.20(+0.54%) |
Jun 15, 2010 | 35.14 | 36.87 | 35.03 | 36.76 | 3,891,280 | +1.82(+5.22%) |
Jun 14, 2010 | 35.13 | 35.48 | 34.84 | 34.93 | 1,905,889 | +0.22(+0.62%) |
Jun 11, 2010 | 33.39 | 34.77 | 33.21 | 34.72 | 2,257,140 | +0.64(+1.88%) |
Jun 10, 2010 | 32.87 | 34.15 | 32.87 | 34.08 | 3,504,610 | +2.02(+6.31%) |
Jun 09, 2010 | 32.68 | 33.63 | 31.92 | 32.05 | 2,708,627 | -0.50(-1.54%) |
Jun 08, 2010 | 32.28 | 32.62 | 31.44 | 32.55 | 4,024,779 | +0.32(+0.99%) |
Jun 07, 2010 | 33.80 | 34.15 | 32.18 | 32.23 | 4,038,716 | -1.53(-4.53%) |
Jun 04, 2010 | 34.36 | 35.33 | 33.64 | 33.76 | 2,880,245 | -1.67(-4.72%) |
Jun 03, 2010 | 34.41 | 35.59 | 34.32 | 35.43 | 5,063,215 | +1.22(+3.56%) |
Jun 02, 2010 | 32.26 | 34.25 | 32.26 | 34.21 | 3,782,081 | +1.99(+6.17%) |