Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.08 | 34.51 | 33.76 | 34.08 | 2,166 | -0.35(-1.02%) |
Aug 30, 2010 | 34.74 | 34.93 | 34.34 | 34.43 | 166,731 | -0.41(-1.18%) |
Aug 27, 2010 | 34.84 | 34.94 | 33.36 | 34.84 | 356,472 | +1.06(+3.14%) |
Aug 26, 2010 | 33.78 | 34.51 | 33.51 | 33.78 | 100 | -0.30(-0.88%) |
Aug 25, 2010 | 34.25 | 34.25 | 33.59 | 34.08 | 334,222 | -0.49(-1.42%) |
Aug 24, 2010 | 34.37 | 35.09 | 34.13 | 34.57 | 384,072 | -0.49(-1.40%) |
Aug 23, 2010 | 35.06 | 35.53 | 34.75 | 35.06 | 277,683 | +0.15(+0.43%) |
Aug 20, 2010 | 35.02 | 35.21 | 34.48 | 34.91 | 519,337 | -0.36(-1.02%) |
Aug 19, 2010 | 35.48 | 35.65 | 35.00 | 35.27 | 372,139 | -0.43(-1.20%) |
Aug 18, 2010 | 35.59 | 36.33 | 35.33 | 35.70 | 438,635 | -0.04(-0.11%) |
Aug 17, 2010 | 35.75 | 36.30 | 35.38 | 35.74 | 305,806 | +0.53(+1.51%) |
Aug 16, 2010 | 34.64 | 35.30 | 34.50 | 35.21 | 313,783 | +0.24(+0.69%) |
Aug 13, 2010 | 34.97 | 35.76 | 34.84 | 34.97 | 452,475 | -0.49(-1.38%) |
Aug 12, 2010 | 35.12 | 35.98 | 35.12 | 35.46 | 100 | -0.47(-1.31%) |
Aug 11, 2010 | 37.29 | 37.29 | 35.91 | 35.93 | 672,559 | -2.30(-6.02%) |
Aug 10, 2010 | 38.69 | 38.80 | 38.15 | 38.23 | 469,680 | -1.20(-3.04%) |
Aug 09, 2010 | 40.15 | 40.15 | 38.93 | 39.43 | 374,105 | -0.36(-0.90%) |
Aug 06, 2010 | 39.79 | 39.93 | 38.91 | 39.79 | 441,157 | -0.28(-0.70%) |
Aug 05, 2010 | 39.51 | 40.36 | 39.30 | 40.07 | 356,747 | +0.25(+0.63%) |
Aug 04, 2010 | 39.69 | 39.99 | 39.02 | 39.82 | 311,686 | +0.36(+0.91%) |
Aug 03, 2010 | 41.94 | 42.19 | 38.44 | 39.46 | 934,590 | -2.49(-5.94%) |
Aug 02, 2010 | 41.74 | 41.98 | 41.08 | 41.95 | 473,091 | +1.05(+2.57%) |
Jul 30, 2010 | 40.90 | 41.10 | 40.06 | 40.90 | 273,779 | +0.09(+0.22%) |
Jul 29, 2010 | 41.20 | 41.34 | 39.92 | 40.81 | 204,387 | +0.02(+0.05%) |
Jul 28, 2010 | 41.58 | 41.67 | 40.49 | 40.79 | 182,572 | -0.87(-2.09%) |
Jul 27, 2010 | 42.49 | 42.77 | 41.30 | 41.66 | 283,165 | -0.45(-1.07%) |
Jul 26, 2010 | 41.22 | 42.14 | 40.96 | 42.11 | 309,895 | +1.15(+2.81%) |
Jul 23, 2010 | 40.62 | 41.07 | 40.22 | 40.96 | 388,286 | -0.11(-0.27%) |
Jul 22, 2010 | 40.82 | 41.11 | 40.38 | 41.07 | 521,991 | +0.81(+2.01%) |
Jul 21, 2010 | 41.36 | 41.62 | 39.88 | 40.26 | 436,692 | -0.70(-1.71%) |
Jul 20, 2010 | 38.80 | 41.02 | 38.80 | 40.96 | 292,025 | +1.38(+3.49%) |
Jul 19, 2010 | 39.72 | 39.88 | 38.70 | 39.58 | 298,662 | +0.24(+0.61%) |
Jul 16, 2010 | 39.34 | 41.22 | 39.26 | 39.34 | 751,973 | -2.26(-5.43%) |
Jul 15, 2010 | 42.17 | 42.17 | 40.86 | 41.60 | 464,259 | -0.52(-1.23%) |
Jul 14, 2010 | 41.99 | 42.60 | 41.57 | 42.12 | 223,275 | -0.14(-0.33%) |
Jul 13, 2010 | 42.26 | 42.50 | 41.93 | 42.26 | 202 | +0.61(+1.46%) |
Jul 12, 2010 | 41.95 | 42.74 | 41.18 | 41.65 | 335,777 | -0.48(-1.14%) |
Jul 09, 2010 | 42.13 | 42.37 | 41.67 | 42.13 | 143,559 | +0.21(+0.50%) |
Jul 08, 2010 | 42.19 | 42.29 | 41.02 | 41.92 | 400 | +0.26(+0.62%) |
Jul 07, 2010 | 39.69 | 41.66 | 39.69 | 41.66 | 413,672 | +2.20(+5.58%) |
Jul 06, 2010 | 40.89 | 41.31 | 39.16 | 39.46 | 748 | -0.61(-1.52%) |
Jul 02, 2010 | 40.07 | 41.05 | 39.72 | 40.07 | 312,320 | -0.29(-0.72%) |
Jul 01, 2010 | 40.67 | 41.10 | 39.02 | 40.36 | 462,925 | -0.23(-0.57%) |
Jun 30, 2010 | 40.74 | 41.72 | 40.38 | 40.59 | 344 | -0.13(-0.32%) |
Jun 29, 2010 | 41.74 | 41.79 | 40.42 | 40.72 | 605,040 | -2.49(-5.76%) |
Jun 25, 2010 | 43.21 | 43.61 | 42.14 | 43.21 | 475,562 | +0.69(+1.62%) |
Jun 24, 2010 | 43.35 | 43.72 | 42.35 | 42.52 | 302,477 | -1.25(-2.86%) |
Jun 23, 2010 | 43.91 | 44.19 | 43.20 | 43.77 | 310,077 | -0.31(-0.70%) |
Jun 22, 2010 | 46.09 | 46.36 | 43.92 | 44.08 | 660,856 | -2.10(-4.55%) |
Jun 21, 2010 | 47.55 | 47.82 | 45.81 | 46.18 | 499,604 | -0.48(-1.03%) |
Jun 18, 2010 | 46.66 | 47.00 | 46.12 | 46.66 | 493,135 | +0.21(+0.45%) |
Jun 17, 2010 | 47.16 | 47.63 | 46.03 | 46.45 | 622,549 | -0.61(-1.30%) |
Jun 16, 2010 | 46.46 | 47.86 | 46.29 | 47.06 | 425,596 | +0.01(+0.02%) |
Jun 15, 2010 | 46.44 | 47.19 | 46.24 | 47.05 | 734,490 | +1.21(+2.64%) |
Jun 14, 2010 | 46.38 | 47.29 | 45.78 | 45.84 | 656,459 | +0.17(+0.37%) |
Jun 11, 2010 | 44.65 | 46.33 | 44.60 | 45.67 | 670,391 | +0.32(+0.71%) |
Jun 10, 2010 | 43.82 | 45.44 | 43.81 | 45.35 | 680,756 | +2.75(+6.46%) |
Jun 09, 2010 | 43.01 | 44.70 | 42.36 | 42.60 | 796,429 | -0.06(-0.14%) |
Jun 08, 2010 | 42.11 | 43.07 | 41.21 | 42.66 | 1,045,975 | +0.79(+1.89%) |
Jun 07, 2010 | 43.10 | 43.49 | 41.87 | 41.87 | 700,266 | -0.94(-2.20%) |
Jun 04, 2010 | 42.81 | 44.94 | 42.60 | 42.81 | 1,030,638 | -1.05(-2.39%) |
Jun 03, 2010 | 41.87 | 44.13 | 41.76 | 43.86 | 992,725 | +1.92(+4.58%) |
Jun 02, 2010 | 39.71 | 41.94 | 39.12 | 41.94 | 575,585 | +2.81(+7.18%) |