Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.23 | 36.48 | 34.79 | 36.25 | 2,906 | +1.17(+3.35%) |
Aug 30, 2010 | 35.19 | 35.89 | 34.99 | 35.07 | 794,664 | -0.15(-0.44%) |
Aug 27, 2010 | 35.19 | 35.67 | 34.26 | 35.23 | 1,378,289 | +0.26(+0.75%) |
Aug 26, 2010 | 35.40 | 35.85 | 34.92 | 34.96 | 1,720,086 | -0.31(-0.87%) |
Aug 25, 2010 | 33.81 | 35.34 | 33.77 | 35.27 | 1,927,059 | +1.06(+3.10%) |
Aug 24, 2010 | 34.06 | 34.92 | 33.74 | 34.21 | 172 | -0.59(-1.70%) |
Aug 23, 2010 | 34.60 | 35.30 | 34.37 | 34.80 | 1,689,923 | +0.47(+1.37%) |
Aug 20, 2010 | 34.14 | 34.48 | 33.92 | 34.33 | 983,621 | +0.01(+0.04%) |
Aug 19, 2010 | 35.08 | 35.14 | 34.00 | 34.32 | 12,136 | -1.05(-2.96%) |
Aug 18, 2010 | 34.90 | 35.75 | 34.52 | 35.37 | 3,574 | +0.48(+1.36%) |
Aug 17, 2010 | 34.69 | 35.44 | 34.35 | 34.89 | 12,745 | +0.66(+1.92%) |
Aug 16, 2010 | 34.08 | 34.69 | 33.67 | 34.23 | 1,342,723 | -0.10(-0.28%) |
Aug 13, 2010 | 34.33 | 35.27 | 34.31 | 34.33 | 1,245,187 | -0.43(-1.25%) |
Aug 12, 2010 | 34.42 | 35.25 | 34.39 | 34.76 | 2,231,606 | +0.06(+0.17%) |
Aug 11, 2010 | 35.67 | 36.16 | 34.55 | 34.70 | 22,624 | -1.81(-4.95%) |
Aug 10, 2010 | 37.11 | 37.35 | 35.78 | 36.51 | 27,417 | -1.27(-3.36%) |
Aug 09, 2010 | 37.39 | 37.84 | 36.90 | 37.78 | 794,243 | +0.79(+2.13%) |
Aug 06, 2010 | 36.99 | 37.35 | 36.37 | 36.99 | 955,675 | -0.19(-0.52%) |
Aug 05, 2010 | 37.28 | 37.63 | 36.96 | 37.19 | 1,236,323 | -0.36(-0.96%) |
Aug 04, 2010 | 36.96 | 37.57 | 36.79 | 37.55 | 1,330 | +0.86(+2.35%) |
Aug 03, 2010 | 37.90 | 37.90 | 36.61 | 36.69 | 2,489 | -1.42(-3.73%) |
Aug 02, 2010 | 36.90 | 38.24 | 36.59 | 38.11 | 2,048,599 | +1.84(+5.06%) |
Jul 30, 2010 | 36.27 | 36.53 | 35.06 | 36.27 | 1,428,911 | +0.39(+1.07%) |
Jul 29, 2010 | 35.96 | 36.34 | 35.11 | 35.88 | 1,759,819 | +0.32(+0.90%) |
Jul 28, 2010 | 35.57 | 35.93 | 35.13 | 35.57 | 20,747 | -0.04(-0.12%) |
Jul 27, 2010 | 35.61 | 35.81 | 34.05 | 35.61 | 46,323 | +0.34(+0.97%) |
Jul 26, 2010 | 34.28 | 35.43 | 33.98 | 35.26 | 1,772,156 | +0.98(+2.84%) |
Jul 23, 2010 | 33.58 | 34.36 | 33.09 | 34.29 | 2,460,808 | +0.39(+1.15%) |
Jul 22, 2010 | 33.82 | 34.25 | 33.25 | 33.90 | 57,280 | +0.90(+2.72%) |
Jul 21, 2010 | 34.31 | 34.31 | 32.80 | 33.00 | 1,603,063 | -0.93(-2.75%) |
Jul 20, 2010 | 32.34 | 34.07 | 32.03 | 33.93 | 13,119 | +0.93(+2.83%) |
Jul 19, 2010 | 33.02 | 33.23 | 32.32 | 33.00 | 2,078,273 | +0.09(+0.27%) |
Jul 16, 2010 | 32.91 | 34.07 | 32.69 | 32.91 | 2,010,949 | -0.85(-2.53%) |
Jul 15, 2010 | 34.40 | 34.45 | 33.05 | 33.77 | 1,368,556 | -0.68(-1.98%) |
Jul 14, 2010 | 34.40 | 34.95 | 33.56 | 34.45 | 13,717 | -0.28(-0.81%) |
Jul 13, 2010 | 34.54 | 34.92 | 34.31 | 34.73 | 1,727,065 | +0.93(+2.74%) |
Jul 12, 2010 | 33.92 | 34.11 | 33.38 | 33.80 | 1,422,885 | -0.04(-0.11%) |
Jul 09, 2010 | 33.84 | 33.88 | 32.49 | 33.84 | 1,903,170 | +1.02(+3.12%) |
Jul 08, 2010 | 32.62 | 33.25 | 32.18 | 32.81 | 21,838 | +0.72(+2.25%) |
Jul 07, 2010 | 30.47 | 32.16 | 30.35 | 32.09 | 37,222 | +1.74(+5.73%) |
Jul 06, 2010 | 30.35 | 33.06 | 30.17 | 30.35 | 4,791 | -1.08(-3.45%) |
Jul 02, 2010 | 31.43 | 33.02 | 31.30 | 31.43 | 2,540,426 | -1.07(-3.30%) |
Jul 01, 2010 | 33.30 | 33.51 | 31.62 | 32.51 | 35,137 | -0.63(-1.91%) |
Jun 30, 2010 | 33.45 | 34.40 | 33.09 | 33.14 | 30,118 | -0.22(-0.67%) |
Jun 29, 2010 | 33.36 | 34.64 | 33.05 | 33.36 | 12,298 | -2.53(-7.06%) |
Jun 25, 2010 | 35.90 | 35.91 | 34.61 | 35.90 | 2,722,299 | +1.14(+3.29%) |
Jun 24, 2010 | 35.58 | 35.71 | 34.66 | 34.75 | 2,513,426 | -1.15(-3.20%) |
Jun 23, 2010 | 34.96 | 36.44 | 34.63 | 35.90 | 2,166,574 | +0.76(+2.15%) |
Jun 22, 2010 | 37.01 | 37.12 | 35.02 | 35.15 | 56,253 | -1.83(-4.94%) |
Jun 21, 2010 | 38.40 | 38.62 | 36.77 | 36.97 | 2,355,514 | -0.67(-1.79%) |
Jun 18, 2010 | 37.65 | 38.31 | 37.45 | 37.65 | 1,785,196 | -0.45(-1.18%) |
Jun 17, 2010 | 37.76 | 38.41 | 37.21 | 38.10 | 1,911,398 | +0.41(+1.08%) |
Jun 16, 2010 | 38.04 | 38.46 | 37.46 | 37.69 | 2,225,282 | -0.66(-1.71%) |
Jun 15, 2010 | 37.69 | 38.56 | 37.23 | 38.34 | 1,919,921 | +0.90(+2.41%) |
Jun 14, 2010 | 37.27 | 38.22 | 37.01 | 37.44 | 2,893,020 | +0.55(+1.48%) |
Jun 11, 2010 | 35.64 | 37.10 | 35.58 | 36.89 | 1,887,576 | +0.66(+1.82%) |
Jun 10, 2010 | 35.25 | 36.33 | 34.74 | 36.23 | 1,728,894 | +1.99(+5.81%) |
Jun 09, 2010 | 34.15 | 35.52 | 33.96 | 34.24 | 2,677,506 | +0.39(+1.15%) |
Jun 08, 2010 | 34.11 | 34.54 | 32.71 | 33.85 | 4,237,804 | -0.04(-0.12%) |
Jun 07, 2010 | 35.28 | 35.88 | 33.87 | 33.89 | 2,091,739 | -0.94(-2.69%) |
Jun 04, 2010 | 34.83 | 37.19 | 34.69 | 34.83 | 2,323,136 | -2.73(-7.27%) |
Jun 03, 2010 | 37.70 | 37.80 | 36.66 | 37.56 | 2,261,365 | +0.43(+1.17%) |
Jun 02, 2010 | 36.83 | 37.21 | 35.63 | 37.13 | 2,597,964 | +0.55(+1.51%) |