Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.42 | 29.65 | 29.01 | 29.46 | 2,161 | +0.32(+1.09%) |
Aug 30, 2010 | 29.46 | 29.68 | 29.13 | 29.14 | 514,640 | -0.49(-1.65%) |
Aug 27, 2010 | 29.63 | 29.71 | 28.58 | 29.63 | 1,461,362 | +0.21(+0.70%) |
Aug 26, 2010 | 30.81 | 30.98 | 29.32 | 29.42 | 1,847,545 | -1.30(-4.24%) |
Aug 25, 2010 | 30.20 | 31.04 | 30.20 | 30.72 | 5,780 | +0.22(+0.74%) |
Aug 24, 2010 | 31.81 | 31.81 | 30.32 | 30.50 | 1,198 | -1.55(-4.82%) |
Aug 23, 2010 | 32.74 | 32.95 | 32.01 | 32.04 | 837,414 | -0.61(-1.86%) |
Aug 20, 2010 | 32.90 | 32.90 | 32.23 | 32.65 | 952,553 | -0.26(-0.80%) |
Aug 19, 2010 | 33.50 | 33.65 | 32.87 | 32.92 | 1,293 | -0.69(-2.06%) |
Aug 18, 2010 | 33.69 | 33.74 | 33.01 | 33.61 | 886 | -0.03(-0.08%) |
Aug 17, 2010 | 33.87 | 34.05 | 33.52 | 33.64 | 5,084 | -0.08(-0.25%) |
Aug 16, 2010 | 33.77 | 33.90 | 33.39 | 33.72 | 661,197 | -0.29(-0.85%) |
Aug 13, 2010 | 34.01 | 34.18 | 33.31 | 34.01 | 597,271 | +0.29(+0.86%) |
Aug 12, 2010 | 33.45 | 33.98 | 33.16 | 33.72 | 756,892 | -0.17(-0.50%) |
Aug 11, 2010 | 34.96 | 34.96 | 33.82 | 33.89 | 842,569 | -1.44(-4.08%) |
Aug 10, 2010 | 35.27 | 35.73 | 35.16 | 35.33 | 3,673 | -0.26(-0.74%) |
Aug 09, 2010 | 35.72 | 35.82 | 35.40 | 35.59 | 597,156 | +0.15(+0.42%) |
Aug 06, 2010 | 35.45 | 35.73 | 34.82 | 35.45 | 946,415 | -0.15(-0.42%) |
Aug 05, 2010 | 36.15 | 36.74 | 35.34 | 35.59 | 6,119 | +0.25(+0.72%) |
Aug 04, 2010 | 34.10 | 36.31 | 33.88 | 35.34 | 4,542 | +1.43(+4.23%) |
Aug 03, 2010 | 32.51 | 33.99 | 32.46 | 33.91 | 4,260 | +1.20(+3.67%) |
Aug 02, 2010 | 34.63 | 35.14 | 32.57 | 32.71 | 2,338,418 | -0.98(-2.92%) |
Jul 30, 2010 | 33.69 | 33.76 | 31.75 | 33.69 | 2,276,134 | +1.58(+4.93%) |
Jul 29, 2010 | 32.50 | 32.87 | 31.85 | 32.11 | 18,972 | -0.26(-0.81%) |
Jul 28, 2010 | 33.30 | 33.59 | 32.33 | 32.37 | 1,216,352 | -0.81(-2.46%) |
Jul 27, 2010 | 33.02 | 33.97 | 32.78 | 33.19 | 2,192 | -0.82(-2.42%) |
Jul 26, 2010 | 33.12 | 34.25 | 32.74 | 34.01 | 2,569,763 | +1.21(+3.68%) |
Jul 23, 2010 | 32.53 | 32.99 | 32.41 | 32.80 | 1,761,813 | +0.11(+0.34%) |
Jul 22, 2010 | 33.10 | 33.35 | 32.67 | 32.69 | 411 | -0.05(-0.14%) |
Jul 21, 2010 | 34.09 | 34.09 | 32.59 | 32.74 | 2,925,210 | -1.17(-3.45%) |
Jul 20, 2010 | 34.00 | 34.12 | 33.60 | 33.91 | 5,518 | -0.41(-1.20%) |
Jul 19, 2010 | 34.47 | 34.80 | 34.19 | 34.32 | 820,647 | -0.16(-0.46%) |
Jul 16, 2010 | 34.48 | 35.12 | 34.37 | 34.48 | 1,401,949 | -0.79(-2.23%) |
Jul 15, 2010 | 35.14 | 35.38 | 34.65 | 35.27 | 1,221,401 | +0.06(+0.16%) |
Jul 14, 2010 | 34.55 | 35.45 | 34.24 | 35.21 | 12,767 | +0.67(+1.95%) |
Jul 13, 2010 | 34.33 | 34.70 | 34.17 | 34.54 | 5,364 | +0.44(+1.29%) |
Jul 12, 2010 | 34.14 | 34.48 | 33.85 | 34.10 | 955,925 | -0.08(-0.25%) |
Jul 09, 2010 | 34.18 | 34.56 | 33.84 | 34.18 | 1,397,032 | -0.23(-0.68%) |
Jul 08, 2010 | 34.64 | 35.47 | 34.34 | 34.41 | 37,104 | +0.00(+0.00%) |
Jul 07, 2010 | 34.09 | 34.44 | 33.80 | 34.41 | 946,720 | +0.29(+0.85%) |
Jul 06, 2010 | 34.77 | 34.90 | 33.97 | 34.12 | 12,296 | -0.15(-0.44%) |
Jul 02, 2010 | 34.27 | 34.93 | 34.03 | 34.27 | 1,335,527 | -0.53(-1.53%) |
Jul 01, 2010 | 35.93 | 35.93 | 34.12 | 34.81 | 1,789,691 | -0.93(-2.60%) |
Jun 30, 2010 | 36.09 | 36.39 | 35.70 | 35.74 | 17,145 | -0.49(-1.34%) |
Jun 29, 2010 | 36.48 | 36.57 | 35.67 | 36.22 | 1,912 | -1.31(-3.49%) |
Jun 25, 2010 | 37.53 | 37.99 | 37.41 | 37.53 | 2,096,489 | -0.17(-0.45%) |
Jun 24, 2010 | 37.82 | 38.06 | 37.35 | 37.70 | 3,400 | +0.44(+1.18%) |
Jun 23, 2010 | 36.63 | 37.74 | 36.28 | 37.26 | 1,845,962 | +0.52(+1.40%) |
Jun 22, 2010 | 37.79 | 38.25 | 36.73 | 36.75 | 812 | -0.96(-2.56%) |
Jun 21, 2010 | 38.94 | 39.17 | 37.49 | 37.71 | 1,777,770 | -1.00(-2.59%) |
Jun 18, 2010 | 38.71 | 39.82 | 38.64 | 38.71 | 1,878,581 | -1.06(-2.66%) |
Jun 17, 2010 | 40.18 | 40.36 | 39.52 | 39.77 | 1,572,490 | -0.28(-0.70%) |
Jun 16, 2010 | 40.19 | 40.60 | 39.75 | 40.05 | 1,819,251 | -0.44(-1.09%) |
Jun 15, 2010 | 39.98 | 40.53 | 39.88 | 40.49 | 231 | +0.89(+2.25%) |
Jun 14, 2010 | 39.62 | 40.00 | 39.48 | 39.60 | 988,254 | +0.13(+0.33%) |
Jun 11, 2010 | 38.84 | 39.47 | 38.76 | 39.47 | 934,952 | +0.22(+0.57%) |
Jun 10, 2010 | 38.93 | 39.28 | 38.29 | 39.25 | 5,242 | +0.96(+2.49%) |
Jun 09, 2010 | 38.04 | 39.00 | 37.96 | 38.29 | 1,664,930 | +0.52(+1.39%) |
Jun 08, 2010 | 38.63 | 38.86 | 37.22 | 37.77 | 524 | -0.86(-2.23%) |
Jun 07, 2010 | 39.00 | 39.57 | 38.43 | 38.63 | 1,180,046 | -0.31(-0.79%) |
Jun 04, 2010 | 38.94 | 40.50 | 38.73 | 38.94 | 1,299,589 | -1.68(-4.13%) |
Jun 03, 2010 | 40.71 | 41.03 | 39.93 | 40.62 | 1,103,015 | +0.24(+0.60%) |
Jun 02, 2010 | 39.38 | 40.38 | 39.38 | 40.37 | 4,483 | +1.12(+2.86%) |