Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.08 | 36.51 | 35.42 | 35.61 | 154,753 | -0.59(-1.63%) |
Aug 30, 2010 | 37.20 | 37.20 | 36.16 | 36.20 | 247,402 | -0.55(-1.50%) |
Aug 27, 2010 | 36.82 | 36.90 | 36.41 | 36.75 | 87,292 | +0.28(+0.77%) |
Aug 26, 2010 | 37.00 | 37.05 | 36.41 | 36.47 | 182,832 | -0.52(-1.41%) |
Aug 25, 2010 | 36.00 | 37.01 | 35.81 | 36.99 | 124,437 | +0.74(+2.04%) |
Aug 24, 2010 | 36.02 | 36.38 | 35.53 | 36.25 | 74,522 | +0.02(+0.06%) |
Aug 23, 2010 | 36.72 | 36.86 | 36.20 | 36.23 | 78,976 | -0.31(-0.85%) |
Aug 20, 2010 | 36.07 | 36.58 | 35.59 | 36.54 | 87,605 | +0.29(+0.80%) |
Aug 19, 2010 | 35.96 | 36.48 | 35.18 | 36.25 | 168,190 | +0.25(+0.69%) |
Aug 18, 2010 | 35.82 | 36.39 | 35.34 | 36.00 | 84,372 | +0.20(+0.56%) |
Aug 17, 2010 | 35.23 | 35.95 | 35.02 | 35.80 | 71,081 | +0.88(+2.52%) |
Aug 16, 2010 | 34.55 | 34.97 | 34.18 | 34.92 | 60,346 | +0.43(+1.25%) |
Aug 13, 2010 | 34.41 | 34.63 | 34.13 | 34.49 | 126,156 | -0.09(-0.26%) |
Aug 12, 2010 | 33.75 | 34.78 | 33.69 | 34.58 | 131,411 | +0.53(+1.56%) |
Aug 11, 2010 | 36.03 | 36.29 | 34.01 | 34.05 | 190,941 | -2.49(-6.81%) |
Aug 10, 2010 | 36.37 | 36.81 | 36.25 | 36.54 | 80,388 | -0.18(-0.49%) |
Aug 09, 2010 | 36.32 | 36.78 | 36.23 | 36.72 | 63,261 | +0.69(+1.92%) |
Aug 06, 2010 | 36.62 | 36.62 | 35.72 | 36.03 | 89,848 | -0.99(-2.67%) |
Aug 05, 2010 | 37.30 | 37.50 | 37.02 | 37.02 | 52,332 | -0.45(-1.20%) |
Aug 04, 2010 | 37.02 | 37.54 | 36.90 | 37.47 | 225,707 | +0.45(+1.22%) |
Aug 03, 2010 | 36.97 | 37.39 | 36.51 | 37.02 | 153,465 | -0.08(-0.22%) |
Aug 02, 2010 | 37.65 | 37.65 | 36.89 | 37.10 | 235,599 | -0.11(-0.30%) |
Jul 30, 2010 | 36.88 | 37.57 | 36.75 | 37.21 | 45,905 | -0.05(-0.13%) |
Jul 29, 2010 | 37.44 | 37.59 | 37.06 | 37.26 | 89,510 | +0.02(+0.05%) |
Jul 28, 2010 | 38.05 | 38.19 | 37.14 | 37.24 | 109,251 | -1.02(-2.67%) |
Jul 27, 2010 | 38.38 | 39.00 | 38.19 | 38.26 | 274,389 | -0.13(-0.34%) |
Jul 26, 2010 | 37.50 | 38.49 | 37.37 | 38.39 | 160,650 | +0.80(+2.13%) |
Jul 23, 2010 | 37.00 | 37.72 | 36.80 | 37.59 | 79,883 | +0.46(+1.24%) |
Jul 22, 2010 | 37.49 | 37.62 | 37.00 | 37.13 | 166,224 | +0.13(+0.35%) |
Jul 21, 2010 | 37.75 | 38.43 | 36.77 | 37.00 | 121,463 | -0.88(-2.32%) |
Jul 20, 2010 | 36.97 | 37.94 | 35.71 | 37.88 | 422,880 | +3.51(+10.21%) |
Jul 19, 2010 | 33.02 | 34.41 | 33.02 | 34.37 | 123,219 | +1.38(+4.18%) |
Jul 16, 2010 | 34.37 | 34.37 | 32.96 | 32.99 | 90,511 | -1.62(-4.68%) |
Jul 15, 2010 | 34.85 | 34.94 | 34.43 | 34.61 | 64,685 | -0.32(-0.92%) |
Jul 14, 2010 | 34.19 | 34.93 | 33.83 | 34.93 | 67,952 | +0.58(+1.69%) |
Jul 13, 2010 | 33.22 | 34.65 | 33.22 | 34.35 | 82,927 | +1.34(+4.06%) |
Jul 12, 2010 | 33.03 | 33.78 | 32.98 | 33.01 | 48,043 | -0.18(-0.54%) |
Jul 09, 2010 | 32.77 | 33.27 | 32.66 | 33.19 | 71,883 | +0.40(+1.22%) |
Jul 08, 2010 | 32.14 | 33.17 | 32.14 | 32.79 | 101,101 | +0.80(+2.50%) |
Jul 07, 2010 | 31.17 | 32.11 | 30.67 | 31.99 | 66,325 | +0.93(+2.99%) |
Jul 06, 2010 | 32.08 | 32.22 | 30.94 | 31.06 | 32,670 | -0.84(-2.63%) |
Jul 02, 2010 | 31.71 | 32.22 | 30.59 | 31.90 | 87,558 | +0.40(+1.27%) |
Jul 01, 2010 | 32.31 | 32.37 | 31.36 | 31.50 | 73,379 | -0.67(-2.08%) |
Jun 30, 2010 | 32.66 | 33.11 | 32.10 | 32.17 | 80,582 | -0.41(-1.26%) |
Jun 29, 2010 | 32.33 | 32.61 | 32.06 | 32.58 | 72,691 | -0.36(-1.09%) |
Jun 25, 2010 | 32.38 | 32.94 | 31.95 | 32.94 | 484,296 | +0.61(+1.89%) |
Jun 24, 2010 | 32.48 | 32.77 | 32.21 | 32.33 | 29,644 | -0.36(-1.10%) |
Jun 23, 2010 | 32.82 | 33.06 | 32.59 | 32.69 | 35,495 | -0.17(-0.52%) |
Jun 22, 2010 | 33.45 | 33.72 | 32.84 | 32.86 | 68,529 | -0.43(-1.29%) |
Jun 21, 2010 | 32.95 | 34.33 | 32.95 | 33.29 | 80,850 | +0.48(+1.46%) |
Jun 18, 2010 | 32.95 | 33.09 | 32.32 | 32.81 | 191,200 | +0.06(+0.18%) |
Jun 17, 2010 | 32.74 | 32.91 | 32.30 | 32.75 | 34,126 | +0.14(+0.43%) |
Jun 16, 2010 | 32.34 | 32.67 | 32.13 | 32.61 | 50,295 | +0.03(+0.09%) |
Jun 15, 2010 | 32.15 | 32.63 | 31.99 | 32.58 | 42,808 | +0.60(+1.88%) |
Jun 14, 2010 | 31.78 | 32.44 | 31.78 | 31.98 | 64,080 | +0.21(+0.66%) |
Jun 11, 2010 | 30.91 | 31.77 | 30.91 | 31.77 | 57,048 | +0.58(+1.86%) |
Jun 10, 2010 | 31.00 | 31.26 | 30.78 | 31.19 | 58,901 | +0.46(+1.50%) |
Jun 09, 2010 | 31.09 | 31.09 | 30.55 | 30.73 | 65,815 | -0.12(-0.39%) |
Jun 08, 2010 | 31.17 | 31.17 | 30.72 | 30.85 | 95,623 | -0.16(-0.52%) |
Jun 07, 2010 | 31.49 | 31.49 | 31.00 | 31.01 | 56,081 | -0.34(-1.08%) |
Jun 04, 2010 | 32.05 | 32.05 | 31.28 | 31.35 | 65,163 | -1.18(-3.63%) |
Jun 03, 2010 | 31.90 | 32.92 | 31.90 | 32.53 | 76,977 | +0.84(+2.65%) |
Jun 02, 2010 | 30.96 | 31.91 | 30.92 | 31.69 | 105,258 | +0.66(+2.13%) |