Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.19 | 32.83 | 31.63 | 32.23 | 11,158 | +0.31(+0.97%) |
Aug 30, 2010 | 32.67 | 32.83 | 31.91 | 31.92 | 2,637,267 | -0.86(-2.62%) |
Aug 27, 2010 | 31.89 | 32.87 | 31.36 | 32.78 | 4,333,327 | +0.65(+2.02%) |
Aug 26, 2010 | 32.00 | 32.50 | 31.08 | 32.13 | 800 | -0.02(-0.06%) |
Aug 25, 2010 | 32.58 | 32.66 | 31.13 | 32.15 | 34,760 | -0.61(-1.86%) |
Aug 24, 2010 | 33.10 | 33.44 | 32.58 | 32.76 | 401 | -1.07(-3.16%) |
Aug 23, 2010 | 34.75 | 34.77 | 33.79 | 33.83 | 2,404,129 | -0.28(-0.82%) |
Aug 20, 2010 | 34.07 | 34.20 | 33.50 | 34.11 | 2,955,493 | -0.26(-0.76%) |
Aug 19, 2010 | 35.39 | 35.74 | 34.10 | 34.37 | 11,045 | -0.95(-2.69%) |
Aug 18, 2010 | 36.30 | 36.30 | 35.15 | 35.32 | 818 | -0.99(-2.73%) |
Aug 17, 2010 | 36.34 | 36.65 | 35.79 | 36.31 | 17,874 | +0.25(+0.69%) |
Aug 16, 2010 | 36.06 | 36.67 | 35.74 | 36.06 | 2,382,726 | -0.26(-0.72%) |
Aug 13, 2010 | 36.32 | 37.31 | 36.28 | 36.32 | 2,429,796 | -0.29(-0.79%) |
Aug 12, 2010 | 36.04 | 37.41 | 35.90 | 36.61 | 2,568,036 | -0.03(-0.08%) |
Aug 11, 2010 | 37.20 | 37.40 | 36.29 | 36.64 | 15,919 | -0.85(-2.27%) |
Aug 10, 2010 | 37.49 | 38.53 | 37.27 | 37.49 | 300 | -1.33(-3.43%) |
Aug 09, 2010 | 39.29 | 39.64 | 38.44 | 38.82 | 2,255,582 | -0.09(-0.23%) |
Aug 06, 2010 | 38.91 | 39.34 | 37.97 | 38.91 | 2,897,165 | -0.03(-0.08%) |
Aug 05, 2010 | 38.78 | 39.10 | 38.31 | 38.94 | 2,164,895 | -0.24(-0.61%) |
Aug 04, 2010 | 38.66 | 39.35 | 37.99 | 39.18 | 4,257 | +0.50(+1.29%) |
Aug 03, 2010 | 38.65 | 39.24 | 38.30 | 38.68 | 1,759 | -0.12(-0.31%) |
Aug 02, 2010 | 38.40 | 39.00 | 38.06 | 38.80 | 3,375,831 | +1.32(+3.52%) |
Jul 30, 2010 | 37.48 | 37.75 | 36.07 | 37.48 | 4,115,755 | +0.71(+1.93%) |
Jul 29, 2010 | 37.10 | 37.49 | 36.00 | 36.77 | 14,848 | -1.55(-4.04%) |
Jul 28, 2010 | 38.32 | 39.09 | 38.07 | 38.32 | 180 | +0.00(+0.00%) |
Jul 27, 2010 | 38.32 | 39.62 | 37.66 | 38.32 | 240 | -0.86(-2.19%) |
Jul 26, 2010 | 39.02 | 39.52 | 38.53 | 39.18 | 2,921,270 | +0.16(+0.41%) |
Jul 23, 2010 | 39.15 | 39.83 | 38.29 | 39.02 | 5,968,884 | -0.20(-0.51%) |
Jul 22, 2010 | 38.21 | 39.52 | 38.15 | 39.22 | 8,258 | +1.55(+4.11%) |
Jul 21, 2010 | 37.70 | 38.59 | 37.21 | 37.67 | 5,361,436 | +0.34(+0.91%) |
Jul 20, 2010 | 37.33 | 37.54 | 34.62 | 37.33 | 4,098,364 | +2.01(+5.69%) |
Jul 19, 2010 | 35.28 | 35.77 | 34.63 | 35.32 | 2,627,348 | +0.23(+0.66%) |
Jul 16, 2010 | 35.09 | 36.46 | 34.92 | 35.09 | 4,058,263 | -1.46(-3.99%) |
Jul 15, 2010 | 36.59 | 36.66 | 35.64 | 36.55 | 2,977,957 | -0.12(-0.33%) |
Jul 14, 2010 | 36.83 | 37.25 | 36.33 | 36.67 | 11,929 | -0.41(-1.11%) |
Jul 13, 2010 | 37.08 | 37.65 | 36.81 | 37.08 | 6,056 | +0.33(+0.90%) |
Jul 12, 2010 | 36.91 | 37.46 | 36.32 | 36.75 | 2,652,003 | -0.34(-0.92%) |
Jul 09, 2010 | 37.09 | 37.56 | 35.92 | 37.09 | 3,227,862 | +0.63(+1.73%) |
Jul 08, 2010 | 36.56 | 36.70 | 35.35 | 36.46 | 6,948 | +0.48(+1.33%) |
Jul 07, 2010 | 33.98 | 36.00 | 33.94 | 35.98 | 4,236,581 | +2.12(+6.26%) |
Jul 06, 2010 | 34.61 | 35.13 | 33.43 | 33.86 | 1,157 | +0.43(+1.29%) |
Jul 02, 2010 | 33.43 | 34.41 | 33.11 | 33.43 | 3,014,908 | -0.60(-1.76%) |
Jul 01, 2010 | 34.47 | 35.02 | 32.58 | 34.03 | 4,886,487 | +0.27(+0.80%) |
Jun 30, 2010 | 34.55 | 35.31 | 33.52 | 33.76 | 942 | -0.60(-1.75%) |
Jun 29, 2010 | 35.32 | 35.50 | 34.02 | 34.36 | 10,981 | -3.01(-8.05%) |
Jun 25, 2010 | 37.37 | 37.84 | 36.27 | 37.37 | 6,035,038 | +0.44(+1.19%) |
Jun 24, 2010 | 37.47 | 38.16 | 36.70 | 36.93 | 18,786 | -0.65(-1.73%) |
Jun 23, 2010 | 36.91 | 37.97 | 36.67 | 37.58 | 3,884,548 | +0.38(+1.02%) |
Jun 22, 2010 | 39.28 | 39.37 | 36.95 | 37.20 | 14,237 | -1.92(-4.91%) |
Jun 21, 2010 | 40.46 | 40.76 | 38.64 | 39.12 | 3,534,946 | +0.01(+0.03%) |
Jun 18, 2010 | 39.11 | 39.21 | 38.04 | 39.11 | 5,154,752 | +0.44(+1.14%) |
Jun 17, 2010 | 39.93 | 39.93 | 38.11 | 38.67 | 4,886,696 | -0.92(-2.32%) |
Jun 16, 2010 | 39.79 | 40.13 | 39.14 | 39.59 | 8,819 | -0.63(-1.57%) |
Jun 15, 2010 | 39.79 | 40.55 | 39.45 | 40.22 | 4,956,074 | +1.12(+2.86%) |
Jun 14, 2010 | 39.64 | 39.97 | 38.99 | 39.10 | 4,785,446 | +0.22(+0.57%) |
Jun 11, 2010 | 37.74 | 38.90 | 37.74 | 38.88 | 3,357,670 | +0.30(+0.78%) |
Jun 10, 2010 | 37.40 | 38.64 | 37.21 | 38.58 | 1,423 | +2.60(+7.23%) |
Jun 09, 2010 | 37.08 | 37.70 | 35.73 | 35.98 | 4,262,465 | -0.56(-1.53%) |
Jun 08, 2010 | 34.80 | 36.67 | 34.77 | 36.54 | 5,875,539 | +1.96(+5.67%) |
Jun 07, 2010 | 35.40 | 36.20 | 34.43 | 34.58 | 5,471,620 | -0.56(-1.59%) |
Jun 04, 2010 | 35.14 | 37.61 | 34.84 | 35.14 | 8,829,632 | -2.79(-7.36%) |
Jun 03, 2010 | 37.01 | 38.02 | 35.57 | 37.93 | 7,351,623 | +0.83(+2.24%) |
Jun 02, 2010 | 34.86 | 37.10 | 34.73 | 37.10 | 22,842 | +2.88(+8.42%) |