Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.55 | 34.80 | 34.03 | 34.57 | 1,316 | -0.20(-0.58%) |
Aug 30, 2010 | 35.31 | 35.43 | 34.52 | 34.77 | 388,471 | -0.61(-1.73%) |
Aug 27, 2010 | 35.39 | 35.44 | 34.37 | 35.39 | 174,241 | +0.89(+2.59%) |
Aug 26, 2010 | 34.24 | 34.65 | 34.07 | 34.49 | 193,261 | +0.32(+0.94%) |
Aug 25, 2010 | 33.69 | 34.31 | 33.37 | 34.17 | 249,306 | +0.05(+0.16%) |
Aug 24, 2010 | 33.90 | 34.39 | 33.87 | 34.12 | 276,272 | -0.32(-0.94%) |
Aug 23, 2010 | 34.72 | 34.81 | 34.29 | 34.44 | 120,163 | -0.05(-0.16%) |
Aug 20, 2010 | 34.35 | 34.54 | 34.04 | 34.49 | 141,077 | -0.04(-0.12%) |
Aug 19, 2010 | 35.10 | 35.51 | 34.18 | 34.54 | 198,156 | -0.77(-2.19%) |
Aug 18, 2010 | 35.30 | 35.61 | 35.15 | 35.31 | 155,367 | -0.13(-0.38%) |
Aug 17, 2010 | 34.72 | 35.95 | 34.71 | 35.44 | 232,357 | +1.14(+3.31%) |
Aug 16, 2010 | 33.95 | 34.54 | 33.95 | 34.31 | 170,860 | +0.18(+0.52%) |
Aug 13, 2010 | 34.13 | 34.49 | 34.02 | 34.13 | 142,576 | -0.06(-0.18%) |
Aug 12, 2010 | 33.97 | 34.32 | 33.66 | 34.19 | 176,776 | -0.20(-0.58%) |
Aug 11, 2010 | 35.31 | 35.33 | 34.27 | 34.39 | 160,803 | -1.43(-3.99%) |
Aug 10, 2010 | 35.90 | 36.37 | 35.64 | 35.82 | 289,554 | -0.54(-1.49%) |
Aug 09, 2010 | 36.41 | 36.64 | 36.25 | 36.36 | 188,724 | +0.19(+0.54%) |
Aug 06, 2010 | 36.17 | 36.47 | 35.86 | 36.17 | 197,062 | -0.29(-0.78%) |
Aug 05, 2010 | 36.38 | 36.71 | 36.25 | 36.45 | 168,134 | -0.27(-0.73%) |
Aug 04, 2010 | 36.73 | 37.02 | 36.51 | 36.72 | 193,419 | +0.19(+0.53%) |
Aug 03, 2010 | 36.62 | 37.07 | 36.49 | 36.52 | 138,704 | -0.22(-0.60%) |
Aug 02, 2010 | 36.73 | 37.04 | 36.42 | 36.74 | 164,004 | +0.50(+1.38%) |
Jul 30, 2010 | 36.24 | 36.35 | 35.19 | 36.24 | 230,927 | +0.37(+1.03%) |
Jul 29, 2010 | 36.13 | 36.15 | 35.42 | 35.87 | 134,188 | +0.15(+0.43%) |
Jul 28, 2010 | 36.10 | 36.28 | 35.55 | 35.72 | 152,930 | -0.52(-1.43%) |
Jul 27, 2010 | 36.74 | 36.98 | 36.18 | 36.24 | 171,686 | -0.29(-0.80%) |
Jul 26, 2010 | 36.56 | 36.63 | 36.12 | 36.53 | 290,729 | +0.00(+0.00%) |
Jul 23, 2010 | 35.59 | 36.60 | 35.22 | 36.53 | 211,752 | +0.94(+2.63%) |
Jul 22, 2010 | 34.80 | 35.62 | 34.77 | 35.59 | 160,920 | +1.30(+3.79%) |
Jul 21, 2010 | 34.99 | 35.25 | 34.18 | 34.29 | 169,248 | -0.57(-1.62%) |
Jul 20, 2010 | 33.56 | 34.88 | 33.42 | 34.86 | 148,979 | +0.92(+2.72%) |
Jul 19, 2010 | 33.84 | 34.26 | 33.39 | 33.93 | 132,885 | +0.12(+0.36%) |
Jul 16, 2010 | 33.81 | 34.78 | 33.73 | 33.81 | 146,508 | -1.09(-3.12%) |
Jul 15, 2010 | 34.71 | 34.98 | 34.28 | 34.90 | 200,624 | +0.18(+0.53%) |
Jul 14, 2010 | 35.30 | 35.36 | 34.64 | 34.72 | 391,169 | -0.60(-1.70%) |
Jul 13, 2010 | 34.81 | 35.46 | 34.77 | 35.32 | 147,376 | +0.83(+2.41%) |
Jul 12, 2010 | 34.60 | 34.83 | 34.10 | 34.49 | 188,312 | -0.30(-0.87%) |
Jul 09, 2010 | 34.79 | 34.97 | 34.50 | 34.79 | 139,023 | +0.23(+0.67%) |
Jul 08, 2010 | 34.52 | 34.93 | 34.15 | 34.56 | 261,418 | +0.33(+0.96%) |
Jul 07, 2010 | 33.22 | 34.30 | 32.88 | 34.23 | 321,093 | +1.04(+3.13%) |
Jul 06, 2010 | 33.88 | 34.31 | 33.01 | 33.19 | 1,352 | -0.30(-0.91%) |
Jul 02, 2010 | 33.50 | 34.09 | 33.33 | 33.50 | 127,079 | -0.12(-0.36%) |
Jul 01, 2010 | 34.00 | 34.01 | 33.09 | 33.62 | 399,910 | -0.14(-0.41%) |
Jun 30, 2010 | 33.55 | 34.10 | 33.55 | 33.76 | 327 | -0.09(-0.27%) |
Jun 29, 2010 | 34.50 | 34.57 | 33.59 | 33.85 | 387,004 | -0.93(-2.67%) |
Jun 25, 2010 | 34.78 | 34.86 | 34.04 | 34.78 | 243,253 | +0.46(+1.33%) |
Jun 24, 2010 | 34.46 | 34.60 | 33.97 | 34.32 | 228,801 | -0.27(-0.77%) |
Jun 23, 2010 | 34.89 | 35.03 | 34.35 | 34.59 | 244,923 | -0.44(-1.27%) |
Jun 22, 2010 | 36.80 | 36.95 | 34.96 | 35.03 | 336,150 | -1.59(-4.35%) |
Jun 21, 2010 | 36.23 | 36.92 | 36.17 | 36.63 | 405,175 | +1.10(+3.10%) |
Jun 18, 2010 | 35.53 | 36.05 | 35.27 | 35.53 | 408,785 | -0.39(-1.08%) |
Jun 17, 2010 | 35.92 | 36.20 | 35.70 | 35.92 | 126,092 | +0.03(+0.08%) |
Jun 16, 2010 | 35.86 | 36.34 | 35.58 | 35.89 | 243,060 | -0.27(-0.76%) |
Jun 15, 2010 | 34.82 | 36.19 | 34.71 | 36.16 | 166,595 | +1.41(+4.05%) |
Jun 14, 2010 | 35.12 | 35.25 | 34.57 | 34.75 | 214,098 | +0.06(+0.17%) |
Jun 11, 2010 | 33.63 | 34.82 | 33.63 | 34.69 | 233,084 | +0.84(+2.50%) |
Jun 10, 2010 | 33.08 | 33.88 | 33.08 | 33.85 | 203,838 | +1.37(+4.22%) |
Jun 09, 2010 | 33.06 | 33.52 | 32.26 | 32.48 | 269,359 | -0.25(-0.76%) |
Jun 08, 2010 | 32.65 | 32.83 | 32.23 | 32.73 | 232,900 | +0.08(+0.26%) |
Jun 07, 2010 | 33.75 | 33.78 | 32.57 | 32.64 | 245,235 | -0.93(-2.77%) |
Jun 04, 2010 | 33.57 | 34.95 | 33.40 | 33.57 | 305,754 | -1.16(-3.35%) |
Jun 03, 2010 | 34.28 | 34.86 | 33.09 | 34.73 | 481,708 | +1.26(+3.77%) |
Jun 02, 2010 | 32.21 | 33.52 | 32.01 | 33.47 | 4,330 | +1.33(+4.15%) |