Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.22 | 34.53 | 33.89 | 34.24 | 3,295 | +0.20(+0.59%) |
Aug 30, 2010 | 34.62 | 34.62 | 34.04 | 34.04 | 622,805 | -0.52(-1.51%) |
Aug 27, 2010 | 34.56 | 34.70 | 33.89 | 34.56 | 622,111 | +0.46(+1.34%) |
Aug 26, 2010 | 34.53 | 34.54 | 34.01 | 34.11 | 2,027 | -0.17(-0.50%) |
Aug 25, 2010 | 33.96 | 34.39 | 33.74 | 34.28 | 1,866 | +0.08(+0.23%) |
Aug 24, 2010 | 33.99 | 34.48 | 33.70 | 34.20 | 1,160 | -0.17(-0.48%) |
Aug 23, 2010 | 34.53 | 34.80 | 34.36 | 34.37 | 419,419 | -0.15(-0.44%) |
Aug 20, 2010 | 34.73 | 34.77 | 33.99 | 34.52 | 521,627 | -0.39(-1.12%) |
Aug 19, 2010 | 35.42 | 35.49 | 34.87 | 34.91 | 713 | -0.61(-1.72%) |
Aug 18, 2010 | 35.18 | 35.90 | 34.97 | 35.52 | 9,116 | +0.19(+0.54%) |
Aug 17, 2010 | 35.22 | 35.59 | 35.00 | 35.33 | 1,192 | +0.41(+1.18%) |
Aug 16, 2010 | 34.57 | 34.97 | 34.48 | 34.92 | 356,948 | +0.25(+0.73%) |
Aug 13, 2010 | 34.66 | 35.16 | 34.66 | 34.66 | 532,348 | -0.46(-1.30%) |
Aug 12, 2010 | 35.06 | 35.30 | 34.70 | 35.12 | 4,783 | -0.15(-0.43%) |
Aug 11, 2010 | 35.63 | 35.72 | 35.21 | 35.27 | 542,670 | -0.93(-2.57%) |
Aug 10, 2010 | 36.20 | 36.20 | 35.99 | 36.20 | 150 | -0.17(-0.47%) |
Aug 09, 2010 | 36.30 | 36.42 | 35.94 | 36.38 | 411,946 | +0.36(+1.01%) |
Aug 06, 2010 | 36.01 | 36.49 | 35.53 | 36.01 | 635,488 | -0.72(-1.95%) |
Aug 05, 2010 | 36.78 | 36.89 | 36.52 | 36.73 | 2,002 | -0.29(-0.79%) |
Aug 04, 2010 | 36.95 | 37.13 | 36.73 | 37.02 | 2,826 | +0.07(+0.18%) |
Aug 03, 2010 | 36.88 | 37.58 | 36.85 | 36.95 | 1,519 | -0.15(-0.39%) |
Aug 02, 2010 | 37.10 | 37.11 | 36.78 | 37.10 | 659,781 | +0.48(+1.30%) |
Jul 30, 2010 | 36.62 | 37.03 | 36.39 | 36.62 | 802,277 | -0.27(-0.72%) |
Jul 29, 2010 | 36.20 | 37.15 | 36.20 | 36.89 | 4,029 | +1.00(+2.79%) |
Jul 28, 2010 | 35.88 | 36.57 | 35.54 | 35.88 | 1,059 | +0.39(+1.10%) |
Jul 27, 2010 | 35.49 | 35.98 | 35.46 | 35.49 | 4,019 | +0.24(+0.68%) |
Jul 26, 2010 | 34.82 | 35.33 | 34.62 | 35.25 | 442,903 | +0.53(+1.53%) |
Jul 23, 2010 | 34.26 | 34.98 | 34.06 | 34.72 | 594,790 | +0.34(+0.98%) |
Jul 22, 2010 | 33.95 | 34.43 | 33.58 | 34.39 | 1,180 | +0.82(+2.43%) |
Jul 21, 2010 | 34.73 | 34.92 | 33.52 | 33.57 | 1,033,606 | -0.78(-2.26%) |
Jul 20, 2010 | 33.72 | 34.37 | 33.56 | 34.35 | 5,162 | +0.33(+0.97%) |
Jul 19, 2010 | 34.18 | 34.31 | 33.76 | 34.01 | 612,154 | -0.17(-0.49%) |
Jul 16, 2010 | 34.18 | 35.21 | 34.10 | 34.18 | 558,508 | -1.13(-3.19%) |
Jul 15, 2010 | 35.51 | 35.51 | 34.79 | 35.31 | 471,679 | -0.19(-0.52%) |
Jul 14, 2010 | 35.88 | 35.92 | 35.02 | 35.49 | 12,700 | -0.54(-1.49%) |
Jul 13, 2010 | 35.39 | 36.11 | 35.39 | 36.03 | 492,055 | +0.98(+2.80%) |
Jul 12, 2010 | 35.14 | 35.38 | 34.87 | 35.05 | 375,475 | -0.23(-0.66%) |
Jul 09, 2010 | 35.28 | 35.33 | 34.85 | 35.28 | 272,855 | +0.21(+0.61%) |
Jul 08, 2010 | 35.31 | 35.51 | 34.68 | 35.07 | 1,008 | -0.03(-0.09%) |
Jul 07, 2010 | 34.13 | 35.10 | 34.11 | 35.10 | 3,037 | +1.17(+3.46%) |
Jul 06, 2010 | 33.93 | 34.69 | 33.71 | 33.93 | 3,122 | +0.31(+0.93%) |
Jul 02, 2010 | 33.62 | 33.92 | 33.39 | 33.62 | 578,951 | -0.17(-0.49%) |
Jul 01, 2010 | 34.20 | 34.31 | 33.19 | 33.78 | 1,104,399 | -0.31(-0.91%) |
Jun 30, 2010 | 34.50 | 34.86 | 34.09 | 34.09 | 10,667 | -0.45(-1.31%) |
Jun 29, 2010 | 34.54 | 35.08 | 34.45 | 34.54 | 458 | -0.66(-1.87%) |
Jun 25, 2010 | 35.20 | 35.41 | 34.88 | 35.20 | 911,689 | +0.37(+1.07%) |
Jun 24, 2010 | 35.19 | 35.31 | 34.74 | 34.83 | 666,703 | -0.42(-1.19%) |
Jun 23, 2010 | 35.41 | 35.70 | 35.16 | 35.25 | 700,429 | -0.21(-0.60%) |
Jun 22, 2010 | 35.86 | 36.31 | 35.43 | 35.46 | 2,311 | -0.46(-1.29%) |
Jun 21, 2010 | 36.32 | 36.44 | 35.77 | 35.92 | 439,868 | -0.12(-0.33%) |
Jun 18, 2010 | 36.04 | 36.23 | 35.73 | 36.04 | 503,786 | -0.03(-0.07%) |
Jun 17, 2010 | 36.08 | 36.26 | 35.65 | 36.07 | 494,115 | +0.01(+0.02%) |
Jun 16, 2010 | 35.77 | 36.19 | 35.73 | 36.06 | 409,294 | +0.05(+0.15%) |
Jun 15, 2010 | 35.53 | 36.06 | 35.33 | 36.01 | 458,375 | +0.80(+2.28%) |
Jun 14, 2010 | 35.60 | 35.83 | 35.13 | 35.21 | 456,339 | -0.22(-0.62%) |
Jun 11, 2010 | 35.02 | 35.47 | 34.82 | 35.43 | 371,301 | +0.13(+0.36%) |
Jun 10, 2010 | 34.93 | 35.36 | 34.79 | 35.30 | 2,671 | +0.78(+2.25%) |
Jun 09, 2010 | 35.18 | 35.27 | 34.42 | 34.52 | 579,653 | -0.56(-1.59%) |
Jun 08, 2010 | 34.66 | 35.14 | 34.33 | 35.08 | 230 | +0.57(+1.65%) |
Jun 07, 2010 | 34.92 | 35.19 | 34.50 | 34.51 | 610,264 | -0.26(-0.74%) |
Jun 04, 2010 | 34.77 | 35.61 | 34.68 | 34.77 | 572,222 | -1.31(-3.64%) |
Jun 03, 2010 | 36.31 | 36.45 | 35.82 | 36.08 | 352,228 | -0.22(-0.60%) |
Jun 02, 2010 | 35.61 | 36.33 | 35.40 | 36.30 | 16,482 | +0.78(+2.18%) |