Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.86 | 34.03 | 33.22 | 33.90 | 2,319 | +0.47(+1.41%) |
Aug 30, 2010 | 34.15 | 34.23 | 33.43 | 33.43 | 146,085 | -0.82(-2.38%) |
Aug 27, 2010 | 34.24 | 34.32 | 33.18 | 34.24 | 153,048 | +0.86(+2.59%) |
Aug 26, 2010 | 33.66 | 33.82 | 33.30 | 33.38 | 94,410 | -0.10(-0.29%) |
Aug 25, 2010 | 33.14 | 33.56 | 32.86 | 33.48 | 140,925 | +0.07(+0.20%) |
Aug 24, 2010 | 33.54 | 33.70 | 33.36 | 33.41 | 157,137 | -0.55(-1.63%) |
Aug 23, 2010 | 34.53 | 34.53 | 33.86 | 33.97 | 141,640 | -0.32(-0.93%) |
Aug 20, 2010 | 33.96 | 34.29 | 33.75 | 34.28 | 150,302 | +0.13(+0.38%) |
Aug 19, 2010 | 34.60 | 34.64 | 33.84 | 34.15 | 169,981 | -0.53(-1.53%) |
Aug 18, 2010 | 34.76 | 35.06 | 34.55 | 34.68 | 92,935 | -0.07(-0.21%) |
Aug 17, 2010 | 34.43 | 35.13 | 34.37 | 34.76 | 121,517 | +0.63(+1.84%) |
Aug 16, 2010 | 33.98 | 34.24 | 33.89 | 34.13 | 106,301 | +0.02(+0.05%) |
Aug 13, 2010 | 34.11 | 34.42 | 34.05 | 34.11 | 160,667 | -0.11(-0.31%) |
Aug 12, 2010 | 33.59 | 34.38 | 33.50 | 34.22 | 165,644 | +0.09(+0.26%) |
Aug 11, 2010 | 34.62 | 34.64 | 33.93 | 34.13 | 215,163 | -1.11(-3.15%) |
Aug 10, 2010 | 35.24 | 35.53 | 34.99 | 35.24 | 122 | -0.44(-1.23%) |
Aug 09, 2010 | 35.87 | 35.87 | 35.50 | 35.68 | 247,893 | +0.00(+0.00%) |
Aug 06, 2010 | 35.68 | 35.91 | 35.13 | 35.68 | 241,445 | +0.10(+0.28%) |
Aug 05, 2010 | 35.35 | 35.74 | 35.34 | 35.58 | 87,064 | +0.04(+0.11%) |
Aug 04, 2010 | 35.61 | 35.70 | 35.35 | 35.54 | 289,619 | +0.13(+0.37%) |
Aug 03, 2010 | 35.43 | 35.74 | 35.37 | 35.41 | 243,615 | -0.07(-0.21%) |
Aug 02, 2010 | 35.69 | 35.70 | 35.19 | 35.48 | 169,636 | +0.37(+1.07%) |
Jul 30, 2010 | 35.11 | 35.28 | 34.50 | 35.11 | 359,061 | +0.21(+0.61%) |
Jul 29, 2010 | 35.10 | 35.41 | 34.58 | 34.90 | 213,985 | -0.20(-0.58%) |
Jul 28, 2010 | 35.22 | 35.34 | 35.00 | 35.10 | 199,082 | -0.06(-0.18%) |
Jul 27, 2010 | 35.39 | 35.57 | 34.85 | 35.16 | 295,351 | -0.12(-0.34%) |
Jul 26, 2010 | 34.83 | 35.29 | 34.68 | 35.29 | 189,248 | +0.62(+1.80%) |
Jul 23, 2010 | 34.13 | 34.77 | 33.92 | 34.66 | 210,186 | +0.54(+1.57%) |
Jul 22, 2010 | 33.20 | 34.17 | 33.17 | 34.13 | 348,229 | +1.46(+4.47%) |
Jul 21, 2010 | 32.95 | 33.26 | 32.43 | 32.66 | 291,259 | -0.02(-0.05%) |
Jul 20, 2010 | 31.90 | 32.74 | 31.80 | 32.68 | 178,483 | +0.44(+1.36%) |
Jul 19, 2010 | 32.33 | 32.52 | 32.00 | 32.24 | 202,681 | -0.09(-0.28%) |
Jul 16, 2010 | 32.33 | 32.88 | 32.26 | 32.33 | 193,638 | -0.67(-2.04%) |
Jul 15, 2010 | 33.02 | 33.09 | 32.43 | 33.00 | 113,625 | -0.02(-0.05%) |
Jul 14, 2010 | 33.04 | 33.14 | 32.64 | 33.02 | 163,740 | -0.06(-0.17%) |
Jul 13, 2010 | 31.97 | 33.19 | 31.97 | 33.08 | 249,902 | +1.36(+4.30%) |
Jul 12, 2010 | 31.84 | 31.92 | 31.50 | 31.71 | 113,268 | -0.13(-0.41%) |
Jul 09, 2010 | 31.84 | 31.97 | 31.71 | 31.84 | 100,221 | +0.15(+0.49%) |
Jul 08, 2010 | 31.61 | 31.75 | 31.30 | 31.69 | 123,856 | +0.43(+1.38%) |
Jul 07, 2010 | 30.45 | 31.28 | 30.42 | 31.26 | 189,873 | +0.95(+3.13%) |
Jul 06, 2010 | 31.13 | 31.23 | 30.17 | 30.31 | 1,851 | -0.56(-1.81%) |
Jul 02, 2010 | 30.87 | 31.04 | 30.43 | 30.87 | 225,276 | +0.33(+1.09%) |
Jul 01, 2010 | 30.69 | 30.75 | 29.96 | 30.54 | 256,180 | -0.16(-0.53%) |
Jun 30, 2010 | 31.06 | 31.25 | 30.62 | 30.70 | 194 | -0.32(-1.02%) |
Jun 29, 2010 | 31.50 | 31.50 | 30.81 | 31.02 | 217,565 | -0.43(-1.37%) |
Jun 25, 2010 | 31.45 | 31.51 | 30.85 | 31.45 | 403,346 | +0.29(+0.94%) |
Jun 24, 2010 | 31.15 | 31.60 | 31.02 | 31.15 | 248,854 | -0.17(-0.54%) |
Jun 23, 2010 | 31.72 | 31.84 | 31.10 | 31.32 | 195,247 | -0.33(-1.05%) |
Jun 22, 2010 | 32.56 | 32.67 | 31.62 | 31.66 | 175,271 | -0.89(-2.74%) |
Jun 21, 2010 | 33.17 | 33.38 | 32.38 | 32.55 | 106,076 | -0.34(-1.04%) |
Jun 18, 2010 | 32.89 | 33.03 | 32.72 | 32.89 | 211,303 | +0.02(+0.07%) |
Jun 17, 2010 | 33.20 | 33.20 | 32.62 | 32.87 | 136,863 | -0.13(-0.39%) |
Jun 16, 2010 | 32.56 | 33.06 | 32.47 | 33.00 | 262,003 | +0.40(+1.22%) |
Jun 15, 2010 | 31.68 | 32.65 | 31.62 | 32.60 | 234,574 | +0.95(+3.00%) |
Jun 14, 2010 | 31.95 | 32.26 | 31.56 | 31.65 | 175,838 | -0.11(-0.36%) |
Jun 11, 2010 | 31.08 | 31.79 | 31.06 | 31.76 | 138,450 | +0.43(+1.37%) |
Jun 10, 2010 | 30.93 | 31.36 | 30.93 | 31.33 | 158,163 | +0.80(+2.61%) |
Jun 09, 2010 | 30.85 | 31.06 | 30.40 | 30.54 | 265,635 | -0.31(-1.00%) |
Jun 08, 2010 | 30.72 | 30.85 | 30.37 | 30.85 | 227,035 | -0.02(-0.05%) |
Jun 07, 2010 | 31.30 | 31.45 | 30.82 | 30.86 | 188,363 | -0.36(-1.14%) |
Jun 04, 2010 | 31.22 | 32.21 | 31.10 | 31.22 | 370,258 | -1.08(-3.34%) |
Jun 03, 2010 | 32.24 | 32.46 | 31.98 | 32.30 | 227,337 | -0.05(-0.15%) |
Jun 02, 2010 | 31.79 | 32.36 | 31.55 | 32.35 | 396,929 | +0.64(+2.02%) |