Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.24 | 36.64 | 35.29 | 36.27 | 2,451 | +0.34(+0.94%) |
Aug 30, 2010 | 36.25 | 36.58 | 35.90 | 35.93 | 275,274 | -0.60(-1.64%) |
Aug 27, 2010 | 36.53 | 36.85 | 35.85 | 36.53 | 884,565 | +0.53(+1.46%) |
Aug 26, 2010 | 35.92 | 36.69 | 35.80 | 36.01 | 938,418 | +0.15(+0.42%) |
Aug 25, 2010 | 34.58 | 36.00 | 34.18 | 35.86 | 1,012 | +0.99(+2.85%) |
Aug 24, 2010 | 33.80 | 35.28 | 33.52 | 34.86 | 4,114 | +0.30(+0.87%) |
Aug 23, 2010 | 35.32 | 35.76 | 34.53 | 34.56 | 598,966 | -0.61(-1.73%) |
Aug 20, 2010 | 35.39 | 35.51 | 34.64 | 35.17 | 707,395 | -0.53(-1.50%) |
Aug 19, 2010 | 36.85 | 36.88 | 35.64 | 35.71 | 1,530 | -1.42(-3.82%) |
Aug 18, 2010 | 37.07 | 37.62 | 36.62 | 37.12 | 15,793 | +0.15(+0.41%) |
Aug 17, 2010 | 36.63 | 37.22 | 36.36 | 36.97 | 2,441 | +0.84(+2.31%) |
Aug 16, 2010 | 36.46 | 36.96 | 35.93 | 36.14 | 435,421 | -0.68(-1.83%) |
Aug 13, 2010 | 36.81 | 37.22 | 35.86 | 36.81 | 576,739 | +0.16(+0.44%) |
Aug 12, 2010 | 35.28 | 36.81 | 35.14 | 36.65 | 595,615 | +0.57(+1.59%) |
Aug 11, 2010 | 37.55 | 37.56 | 36.01 | 36.08 | 4,433 | -2.44(-6.33%) |
Aug 10, 2010 | 38.88 | 38.94 | 38.05 | 38.52 | 1,890 | -0.97(-2.45%) |
Aug 09, 2010 | 38.93 | 39.50 | 38.68 | 39.49 | 423,392 | +0.84(+2.18%) |
Aug 06, 2010 | 38.64 | 39.48 | 38.31 | 38.64 | 685,705 | -0.83(-2.09%) |
Aug 05, 2010 | 39.71 | 39.90 | 39.37 | 39.47 | 473,165 | -0.53(-1.31%) |
Aug 04, 2010 | 40.15 | 40.35 | 39.89 | 39.99 | 442,986 | -0.09(-0.23%) |
Aug 03, 2010 | 40.27 | 40.45 | 39.67 | 40.09 | 362,649 | -0.42(-1.04%) |
Aug 02, 2010 | 40.17 | 40.65 | 39.92 | 40.51 | 503,140 | +0.98(+2.49%) |
Jul 30, 2010 | 39.53 | 39.63 | 38.54 | 39.53 | 634,204 | -0.08(-0.19%) |
Jul 29, 2010 | 40.34 | 40.42 | 38.93 | 39.60 | 604,544 | -0.62(-1.54%) |
Jul 28, 2010 | 40.22 | 40.65 | 39.69 | 40.22 | 1,642 | -0.45(-1.11%) |
Jul 27, 2010 | 40.71 | 40.87 | 40.21 | 40.67 | 726,813 | +0.18(+0.44%) |
Jul 26, 2010 | 40.05 | 40.51 | 39.95 | 40.49 | 535,173 | +0.63(+1.58%) |
Jul 23, 2010 | 38.66 | 39.88 | 38.57 | 39.86 | 883,639 | +0.98(+2.51%) |
Jul 22, 2010 | 37.85 | 39.15 | 37.71 | 38.89 | 870,601 | +1.74(+4.67%) |
Jul 21, 2010 | 37.20 | 37.73 | 36.97 | 37.15 | 490,751 | +0.14(+0.38%) |
Jul 20, 2010 | 35.51 | 37.09 | 35.06 | 37.01 | 396,937 | +0.77(+2.12%) |
Jul 19, 2010 | 36.52 | 36.60 | 35.66 | 36.24 | 340,601 | +0.01(+0.03%) |
Jul 16, 2010 | 36.23 | 37.93 | 36.17 | 36.23 | 942,668 | -1.98(-5.18%) |
Jul 15, 2010 | 37.75 | 38.38 | 37.15 | 38.21 | 757,601 | +0.46(+1.22%) |
Jul 14, 2010 | 37.54 | 37.85 | 37.32 | 37.75 | 537,990 | -0.01(-0.02%) |
Jul 13, 2010 | 37.76 | 37.93 | 36.84 | 37.76 | 4,029 | +1.59(+4.41%) |
Jul 12, 2010 | 36.22 | 36.60 | 35.91 | 36.17 | 657,424 | -0.16(-0.45%) |
Jul 09, 2010 | 36.33 | 36.37 | 35.66 | 36.33 | 647,737 | +0.60(+1.67%) |
Jul 08, 2010 | 35.73 | 35.86 | 35.07 | 35.73 | 1,040,671 | +1.24(+3.61%) |
Jul 07, 2010 | 34.49 | 34.50 | 33.29 | 34.49 | 978,801 | +1.37(+4.15%) |
Jul 06, 2010 | 33.11 | 34.06 | 32.86 | 33.11 | 2,933 | +0.08(+0.25%) |
Jul 02, 2010 | 33.03 | 33.31 | 32.45 | 33.03 | 1,164,345 | +0.01(+0.03%) |
Jul 01, 2010 | 33.13 | 33.90 | 32.51 | 33.02 | 1,539,150 | -1.00(-2.94%) |
Jun 30, 2010 | 34.02 | 34.98 | 33.20 | 34.02 | 4,915 | -4.29(-11.20%) |
Jun 29, 2010 | 40.02 | 40.02 | 37.92 | 38.31 | 1,009,353 | -2.82(-6.87%) |
Jun 25, 2010 | 41.14 | 41.79 | 40.81 | 41.14 | 6,830,390 | -0.05(-0.11%) |
Jun 24, 2010 | 41.18 | 41.68 | 40.97 | 41.18 | 913,786 | -0.50(-1.19%) |
Jun 23, 2010 | 41.78 | 42.27 | 41.32 | 41.68 | 1,578,668 | +0.21(+0.50%) |
Jun 22, 2010 | 41.47 | 42.85 | 41.43 | 41.47 | 4,345 | -0.62(-1.47%) |
Jun 21, 2010 | 42.76 | 42.76 | 41.85 | 42.09 | 309,769 | +0.06(+0.13%) |
Jun 18, 2010 | 42.04 | 42.16 | 41.31 | 42.04 | 408,231 | +0.44(+1.06%) |
Jun 17, 2010 | 41.60 | 42.20 | 40.99 | 41.60 | 395,825 | -0.52(-1.24%) |
Jun 16, 2010 | 41.27 | 42.30 | 40.89 | 42.12 | 541,412 | +0.54(+1.30%) |
Jun 15, 2010 | 41.58 | 41.64 | 39.74 | 41.58 | 2,053 | +1.80(+4.51%) |
Jun 14, 2010 | 38.88 | 40.00 | 38.52 | 39.78 | 578,771 | +1.22(+3.15%) |
Jun 11, 2010 | 37.81 | 38.57 | 37.65 | 38.57 | 155,243 | +0.20(+0.51%) |
Jun 10, 2010 | 38.37 | 38.39 | 37.57 | 38.37 | 1,907 | +1.11(+2.99%) |
Jun 09, 2010 | 37.08 | 37.76 | 36.94 | 37.26 | 357,055 | +0.56(+1.53%) |
Jun 08, 2010 | 36.33 | 36.79 | 35.28 | 36.70 | 296,190 | +0.65(+1.79%) |
Jun 07, 2010 | 37.33 | 37.33 | 35.98 | 36.05 | 213,197 | -1.18(-3.17%) |
Jun 04, 2010 | 37.23 | 38.58 | 37.12 | 37.23 | 354,092 | -1.92(-4.90%) |
Jun 03, 2010 | 39.15 | 39.21 | 38.51 | 39.15 | 259,232 | +0.72(+1.87%) |
Jun 02, 2010 | 38.43 | 38.48 | 37.20 | 38.43 | 263,250 | +1.10(+2.96%) |