Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.72 | 36.96 | 36.35 | 36.73 | 5,100 | -0.02(-0.04%) |
Aug 30, 2010 | 37.06 | 37.06 | 36.71 | 36.74 | 477,867 | -0.34(-0.92%) |
Aug 27, 2010 | 37.08 | 37.27 | 36.47 | 37.08 | 381,701 | +0.63(+1.73%) |
Aug 26, 2010 | 36.61 | 36.75 | 36.38 | 36.45 | 338,460 | -0.03(-0.08%) |
Aug 25, 2010 | 35.87 | 36.55 | 35.78 | 36.48 | 465,550 | +0.38(+1.05%) |
Aug 24, 2010 | 35.98 | 36.26 | 35.79 | 36.10 | 103 | -0.36(-0.99%) |
Aug 23, 2010 | 36.74 | 37.07 | 36.39 | 36.46 | 235,636 | -0.04(-0.11%) |
Aug 20, 2010 | 36.45 | 36.54 | 36.15 | 36.50 | 255,509 | -0.06(-0.16%) |
Aug 19, 2010 | 37.34 | 37.39 | 36.35 | 36.56 | 103 | -1.02(-2.71%) |
Aug 18, 2010 | 37.34 | 37.71 | 37.04 | 37.58 | 371,283 | +0.28(+0.75%) |
Aug 17, 2010 | 37.14 | 37.67 | 37.13 | 37.30 | 293,112 | +0.37(+1.00%) |
Aug 16, 2010 | 37.13 | 37.37 | 36.86 | 36.93 | 225,252 | -0.29(-0.78%) |
Aug 13, 2010 | 37.22 | 37.53 | 37.03 | 37.22 | 187,169 | -0.03(-0.08%) |
Aug 12, 2010 | 37.14 | 37.42 | 36.94 | 37.25 | 314,623 | -0.33(-0.88%) |
Aug 11, 2010 | 38.49 | 38.49 | 37.55 | 37.58 | 193,829 | -1.44(-3.69%) |
Aug 10, 2010 | 39.00 | 39.23 | 38.69 | 39.02 | 353,453 | -0.31(-0.79%) |
Aug 09, 2010 | 39.08 | 39.37 | 39.00 | 39.33 | 122,928 | +0.35(+0.90%) |
Aug 06, 2010 | 38.98 | 39.16 | 38.62 | 38.98 | 278,420 | -0.31(-0.79%) |
Aug 05, 2010 | 38.64 | 39.35 | 38.64 | 39.29 | 202,296 | +0.34(+0.87%) |
Aug 04, 2010 | 38.81 | 39.02 | 38.60 | 38.95 | 128,760 | +0.27(+0.70%) |
Aug 03, 2010 | 38.56 | 39.04 | 38.39 | 38.68 | 223,048 | -0.03(-0.08%) |
Aug 02, 2010 | 38.48 | 38.81 | 38.21 | 38.71 | 254,046 | +0.71(+1.87%) |
Jul 30, 2010 | 38.00 | 38.35 | 37.52 | 38.00 | 488,547 | -0.26(-0.68%) |
Jul 29, 2010 | 39.69 | 39.69 | 37.71 | 38.26 | 700,658 | -1.27(-3.21%) |
Jul 28, 2010 | 39.98 | 39.99 | 39.42 | 39.53 | 266,866 | -0.45(-1.13%) |
Jul 27, 2010 | 39.50 | 40.00 | 39.44 | 39.98 | 288,553 | +0.49(+1.24%) |
Jul 26, 2010 | 38.87 | 39.49 | 38.81 | 39.49 | 206,922 | +0.62(+1.60%) |
Jul 23, 2010 | 38.66 | 39.00 | 38.48 | 38.87 | 260,093 | +0.06(+0.15%) |
Jul 22, 2010 | 38.11 | 38.98 | 38.04 | 38.81 | 321,031 | +1.01(+2.67%) |
Jul 21, 2010 | 38.51 | 38.51 | 37.69 | 37.80 | 266,675 | -0.51(-1.33%) |
Jul 20, 2010 | 37.44 | 38.33 | 37.33 | 38.31 | 202,906 | +0.41(+1.08%) |
Jul 19, 2010 | 37.49 | 37.95 | 37.36 | 37.90 | 207,142 | +0.41(+1.09%) |
Jul 16, 2010 | 37.49 | 38.53 | 37.47 | 37.49 | 234,010 | -1.06(-2.75%) |
Jul 15, 2010 | 38.19 | 38.65 | 37.94 | 38.55 | 234,485 | +0.29(+0.76%) |
Jul 14, 2010 | 38.21 | 38.34 | 37.83 | 38.26 | 204,940 | -0.07(-0.18%) |
Jul 13, 2010 | 38.03 | 38.39 | 37.79 | 38.33 | 286,054 | +0.55(+1.47%) |
Jul 12, 2010 | 37.63 | 38.06 | 37.20 | 37.77 | 292,191 | +0.20(+0.52%) |
Jul 09, 2010 | 37.58 | 37.63 | 37.35 | 37.58 | 160,124 | +0.11(+0.29%) |
Jul 08, 2010 | 37.38 | 37.57 | 37.17 | 37.47 | 328,429 | +0.32(+0.86%) |
Jul 07, 2010 | 36.43 | 37.17 | 36.43 | 37.15 | 436,429 | +0.69(+1.89%) |
Jul 06, 2010 | 36.10 | 36.65 | 35.93 | 36.46 | 1,496 | +0.66(+1.84%) |
Jul 02, 2010 | 35.80 | 35.98 | 35.54 | 35.80 | 383,666 | +0.08(+0.22%) |
Jul 01, 2010 | 35.75 | 35.79 | 35.30 | 35.72 | 431,391 | -0.10(-0.28%) |
Jun 30, 2010 | 35.80 | 36.51 | 35.74 | 35.82 | 526 | -0.02(-0.06%) |
Jun 29, 2010 | 36.35 | 36.37 | 35.63 | 35.84 | 313,160 | -0.63(-1.73%) |
Jun 25, 2010 | 36.47 | 36.52 | 36.16 | 36.47 | 496,973 | +0.14(+0.39%) |
Jun 24, 2010 | 36.25 | 36.75 | 36.25 | 36.33 | 276,730 | -0.13(-0.36%) |
Jun 23, 2010 | 36.98 | 36.98 | 36.42 | 36.46 | 310,204 | -0.66(-1.78%) |
Jun 22, 2010 | 37.96 | 38.38 | 37.10 | 37.12 | 251,863 | -0.88(-2.32%) |
Jun 21, 2010 | 38.30 | 38.40 | 37.83 | 38.00 | 539,402 | +0.08(+0.21%) |
Jun 18, 2010 | 37.92 | 37.97 | 37.56 | 37.92 | 233,787 | +0.02(+0.05%) |
Jun 17, 2010 | 37.28 | 37.91 | 37.28 | 37.90 | 231,841 | +0.46(+1.23%) |
Jun 16, 2010 | 37.22 | 37.67 | 37.21 | 37.44 | 323,944 | -0.01(-0.03%) |
Jun 15, 2010 | 37.00 | 37.55 | 36.93 | 37.45 | 393,741 | +0.52(+1.41%) |
Jun 14, 2010 | 36.64 | 37.31 | 36.64 | 36.93 | 341,511 | +0.41(+1.12%) |
Jun 11, 2010 | 36.11 | 36.55 | 36.07 | 36.52 | 222,966 | +0.22(+0.61%) |
Jun 10, 2010 | 36.07 | 36.35 | 35.88 | 36.30 | 619,498 | +0.65(+1.82%) |
Jun 09, 2010 | 36.32 | 36.33 | 35.54 | 35.65 | 529,651 | -0.45(-1.25%) |
Jun 08, 2010 | 35.78 | 36.10 | 35.40 | 36.10 | 520,658 | +0.41(+1.15%) |
Jun 07, 2010 | 35.71 | 36.22 | 35.65 | 35.69 | 270,494 | -0.03(-0.08%) |
Jun 04, 2010 | 35.72 | 36.56 | 35.66 | 35.72 | 306,136 | -1.25(-3.38%) |
Jun 03, 2010 | 36.50 | 37.06 | 36.50 | 36.97 | 233,341 | +0.31(+0.85%) |
Jun 02, 2010 | 36.11 | 36.66 | 35.86 | 36.66 | 349,884 | +0.84(+2.35%) |