Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.76 | 32.07 | 31.58 | 31.76 | 186,946 | -0.01(-0.03%) |
Aug 30, 2010 | 32.48 | 32.51 | 31.77 | 31.77 | 86,469 | -0.80(-2.44%) |
Aug 27, 2010 | 32.57 | 32.59 | 31.46 | 32.57 | 153,710 | +0.94(+2.97%) |
Aug 26, 2010 | 32.05 | 32.22 | 31.56 | 31.63 | 72,440 | -0.27(-0.85%) |
Aug 25, 2010 | 31.24 | 31.92 | 31.09 | 31.90 | 179,465 | +0.49(+1.56%) |
Aug 24, 2010 | 31.35 | 31.80 | 31.13 | 31.41 | 141,299 | -0.36(-1.14%) |
Aug 23, 2010 | 32.44 | 32.68 | 31.76 | 31.77 | 310,778 | -0.47(-1.47%) |
Aug 20, 2010 | 32.15 | 32.26 | 31.81 | 32.25 | 116,049 | -0.02(-0.05%) |
Aug 19, 2010 | 33.09 | 33.20 | 32.26 | 32.26 | 103,890 | -0.93(-2.80%) |
Aug 18, 2010 | 33.17 | 33.47 | 32.94 | 33.19 | 141,711 | -0.03(-0.08%) |
Aug 17, 2010 | 32.92 | 33.42 | 32.85 | 33.22 | 74,742 | +0.61(+1.87%) |
Aug 16, 2010 | 32.04 | 32.82 | 32.04 | 32.61 | 77,931 | +0.26(+0.81%) |
Aug 13, 2010 | 32.35 | 32.77 | 32.30 | 32.35 | 100,729 | -0.32(-0.98%) |
Aug 12, 2010 | 32.01 | 32.91 | 32.01 | 32.67 | 216,024 | -0.17(-0.52%) |
Aug 11, 2010 | 33.48 | 33.67 | 32.79 | 32.84 | 126,063 | -1.48(-4.31%) |
Aug 10, 2010 | 34.65 | 34.73 | 34.14 | 34.32 | 218,071 | -0.68(-1.93%) |
Aug 09, 2010 | 34.89 | 35.10 | 34.62 | 35.00 | 119,922 | +0.34(+0.98%) |
Aug 06, 2010 | 34.66 | 34.81 | 34.11 | 34.66 | 189,784 | -0.25(-0.73%) |
Aug 05, 2010 | 34.94 | 35.29 | 34.91 | 34.91 | 207,321 | -0.44(-1.24%) |
Aug 04, 2010 | 35.14 | 35.44 | 35.11 | 35.35 | 637,883 | +0.29(+0.82%) |
Aug 03, 2010 | 35.25 | 35.54 | 34.85 | 35.06 | 605,075 | -0.19(-0.55%) |
Aug 02, 2010 | 35.45 | 35.68 | 35.02 | 35.26 | 138,869 | +0.36(+1.02%) |
Jul 30, 2010 | 34.90 | 35.10 | 34.25 | 34.90 | 493,137 | +0.16(+0.46%) |
Jul 29, 2010 | 35.17 | 35.17 | 34.21 | 34.74 | 69,880 | -0.01(-0.02%) |
Jul 28, 2010 | 35.24 | 35.34 | 34.63 | 34.75 | 47,086 | -0.50(-1.42%) |
Jul 27, 2010 | 35.76 | 35.78 | 35.24 | 35.25 | 100,542 | -0.12(-0.33%) |
Jul 26, 2010 | 34.84 | 35.43 | 34.69 | 35.37 | 115,612 | +0.65(+1.88%) |
Jul 23, 2010 | 33.70 | 34.75 | 33.57 | 34.72 | 247,918 | +0.81(+2.40%) |
Jul 22, 2010 | 33.25 | 33.93 | 33.23 | 33.91 | 114,892 | +1.15(+3.51%) |
Jul 21, 2010 | 33.61 | 33.67 | 32.72 | 32.75 | 108,472 | -0.61(-1.84%) |
Jul 20, 2010 | 32.37 | 33.41 | 32.28 | 33.37 | 147,529 | +0.51(+1.56%) |
Jul 19, 2010 | 32.79 | 32.93 | 32.28 | 32.86 | 105,498 | +0.14(+0.41%) |
Jul 16, 2010 | 32.72 | 33.82 | 32.69 | 32.72 | 152,271 | -1.11(-3.28%) |
Jul 15, 2010 | 34.51 | 34.51 | 33.69 | 33.83 | 139,168 | -0.58(-1.67%) |
Jul 14, 2010 | 34.51 | 34.59 | 34.19 | 34.40 | 117,118 | -0.12(-0.34%) |
Jul 13, 2010 | 33.89 | 34.64 | 33.76 | 34.52 | 121,840 | +1.14(+3.42%) |
Jul 12, 2010 | 33.78 | 33.95 | 33.27 | 33.38 | 155,518 | -0.43(-1.28%) |
Jul 09, 2010 | 33.81 | 33.84 | 33.19 | 33.81 | 103,189 | +0.59(+1.78%) |
Jul 08, 2010 | 33.08 | 33.25 | 32.83 | 33.22 | 110,825 | +0.46(+1.39%) |
Jul 07, 2010 | 32.01 | 32.77 | 32.01 | 32.76 | 635,217 | +0.90(+2.81%) |
Jul 06, 2010 | 32.94 | 33.12 | 31.80 | 31.87 | 184,785 | -0.55(-1.70%) |
Jul 02, 2010 | 32.42 | 32.97 | 32.27 | 32.42 | 205,079 | -0.28(-0.87%) |
Jul 01, 2010 | 33.03 | 33.15 | 32.01 | 32.70 | 607,950 | -0.33(-1.00%) |
Jun 30, 2010 | 33.18 | 33.73 | 32.95 | 33.03 | 366,444 | -0.28(-0.84%) |
Jun 29, 2010 | 34.07 | 34.18 | 33.11 | 33.31 | 296,084 | -1.71(-4.89%) |
Jun 25, 2010 | 35.02 | 35.05 | 34.09 | 35.02 | 326,565 | +0.75(+2.19%) |
Jun 24, 2010 | 34.51 | 34.72 | 34.21 | 34.27 | 181,879 | -0.48(-1.38%) |
Jun 23, 2010 | 34.78 | 35.00 | 34.35 | 34.75 | 130,508 | -0.02(-0.05%) |
Jun 22, 2010 | 35.64 | 35.91 | 34.75 | 34.77 | 953,117 | -0.65(-1.83%) |
Jun 21, 2010 | 36.56 | 36.57 | 35.27 | 35.42 | 130,859 | -0.58(-1.62%) |
Jun 18, 2010 | 36.00 | 36.22 | 35.80 | 36.00 | 274,993 | +0.12(+0.33%) |
Jun 17, 2010 | 36.02 | 36.07 | 35.56 | 35.88 | 130,244 | -0.01(-0.02%) |
Jun 16, 2010 | 35.70 | 36.18 | 35.59 | 35.89 | 148,822 | -0.07(-0.19%) |
Jun 15, 2010 | 35.45 | 36.05 | 35.27 | 35.96 | 499,287 | +0.88(+2.50%) |
Jun 14, 2010 | 35.46 | 35.69 | 35.05 | 35.08 | 116,809 | +0.13(+0.39%) |
Jun 11, 2010 | 34.00 | 34.94 | 33.80 | 34.94 | 64,814 | +0.62(+1.79%) |
Jun 10, 2010 | 33.70 | 34.33 | 33.65 | 34.33 | 74,876 | +1.15(+3.46%) |
Jun 09, 2010 | 33.51 | 33.98 | 33.07 | 33.18 | 125,360 | -0.03(-0.08%) |
Jun 08, 2010 | 33.50 | 33.80 | 32.78 | 33.21 | 273,411 | -0.19(-0.58%) |
Jun 07, 2010 | 34.78 | 34.78 | 33.37 | 33.40 | 223,054 | -1.10(-3.18%) |
Jun 04, 2010 | 34.50 | 35.81 | 34.44 | 34.50 | 237,516 | -1.90(-5.22%) |
Jun 03, 2010 | 36.14 | 36.48 | 35.91 | 36.40 | 146,401 | +0.40(+1.10%) |
Jun 02, 2010 | 35.10 | 36.03 | 34.92 | 36.00 | 172,238 | +1.05(+3.02%) |