Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.05 | 36.30 | 34.62 | 36.07 | 2,920 | +1.17(+3.35%) |
Aug 30, 2010 | 35.02 | 35.72 | 34.82 | 34.90 | 798,535 | -0.15(-0.44%) |
Aug 27, 2010 | 35.02 | 35.50 | 34.09 | 35.05 | 1,385,003 | +0.26(+0.75%) |
Aug 26, 2010 | 35.23 | 35.68 | 34.75 | 34.79 | 1,728,465 | -0.31(-0.87%) |
Aug 25, 2010 | 33.65 | 35.17 | 33.60 | 35.10 | 1,936,446 | +1.05(+3.10%) |
Aug 24, 2010 | 33.90 | 34.75 | 33.58 | 34.04 | 173 | -0.59(-1.70%) |
Aug 23, 2010 | 34.43 | 35.13 | 34.21 | 34.63 | 1,698,155 | +0.47(+1.37%) |
Aug 20, 2010 | 33.98 | 34.31 | 33.76 | 34.16 | 988,413 | +0.01(+0.03%) |
Aug 19, 2010 | 34.91 | 34.97 | 33.84 | 34.15 | 12,195 | -1.04(-2.96%) |
Aug 18, 2010 | 34.73 | 35.58 | 34.35 | 35.20 | 3,591 | +0.47(+1.36%) |
Aug 17, 2010 | 34.52 | 35.27 | 34.18 | 34.72 | 12,807 | +0.65(+1.92%) |
Aug 16, 2010 | 33.92 | 34.52 | 33.51 | 34.07 | 1,349,264 | -0.10(-0.28%) |
Aug 13, 2010 | 34.16 | 35.10 | 34.15 | 34.16 | 1,251,253 | -0.43(-1.25%) |
Aug 12, 2010 | 34.25 | 35.08 | 34.22 | 34.60 | 2,242,477 | +0.06(+0.17%) |
Aug 11, 2010 | 35.49 | 35.98 | 34.38 | 34.54 | 22,734 | -1.80(-4.95%) |
Aug 10, 2010 | 36.93 | 37.17 | 35.60 | 36.33 | 27,551 | -1.26(-3.36%) |
Aug 09, 2010 | 37.21 | 37.65 | 36.72 | 37.60 | 798,113 | +0.78(+2.13%) |
Aug 06, 2010 | 36.81 | 37.17 | 36.19 | 36.81 | 960,330 | -0.19(-0.52%) |
Aug 05, 2010 | 37.10 | 37.45 | 36.78 | 37.00 | 1,242,346 | -0.36(-0.96%) |
Aug 04, 2010 | 36.78 | 37.39 | 36.62 | 37.36 | 1,336 | +0.86(+2.35%) |
Aug 03, 2010 | 37.71 | 37.71 | 36.44 | 36.51 | 2,501 | -1.41(-3.73%) |
Aug 02, 2010 | 36.72 | 38.06 | 36.41 | 37.92 | 2,058,579 | +1.83(+5.06%) |
Jul 30, 2010 | 36.09 | 36.36 | 34.89 | 36.09 | 1,435,872 | +0.38(+1.07%) |
Jul 29, 2010 | 35.78 | 36.17 | 34.94 | 35.71 | 1,768,392 | +0.32(+0.90%) |
Jul 28, 2010 | 35.39 | 35.76 | 34.96 | 35.39 | 20,848 | -0.04(-0.12%) |
Jul 27, 2010 | 35.43 | 35.63 | 33.89 | 35.43 | 46,549 | +0.34(+0.97%) |
Jul 26, 2010 | 34.12 | 35.26 | 33.82 | 35.09 | 1,780,789 | +0.97(+2.84%) |
Jul 23, 2010 | 33.42 | 34.19 | 32.93 | 34.12 | 2,472,796 | +0.39(+1.15%) |
Jul 22, 2010 | 33.66 | 34.09 | 33.09 | 33.73 | 57,559 | +0.89(+2.72%) |
Jul 21, 2010 | 34.15 | 34.15 | 32.64 | 32.84 | 1,610,872 | -0.93(-2.75%) |
Jul 20, 2010 | 32.19 | 33.90 | 31.88 | 33.77 | 13,183 | +0.93(+2.83%) |
Jul 19, 2010 | 32.86 | 33.07 | 32.16 | 32.84 | 2,088,397 | +0.09(+0.27%) |
Jul 16, 2010 | 32.75 | 33.91 | 32.53 | 32.75 | 2,020,745 | -0.85(-2.53%) |
Jul 15, 2010 | 34.24 | 34.28 | 32.89 | 33.60 | 1,375,223 | -0.68(-1.98%) |
Jul 14, 2010 | 34.24 | 34.78 | 33.40 | 34.28 | 13,784 | -0.28(-0.81%) |
Jul 13, 2010 | 34.37 | 34.75 | 34.15 | 34.56 | 1,735,478 | +0.92(+2.74%) |
Jul 12, 2010 | 33.76 | 33.95 | 33.22 | 33.64 | 1,429,817 | -0.04(-0.11%) |
Jul 09, 2010 | 33.67 | 33.72 | 32.34 | 33.67 | 1,912,442 | +1.02(+3.12%) |
Jul 08, 2010 | 32.46 | 33.09 | 32.03 | 32.65 | 21,945 | +0.72(+2.25%) |
Jul 07, 2010 | 30.32 | 32.00 | 30.20 | 31.94 | 37,403 | +1.73(+5.73%) |
Jul 06, 2010 | 30.20 | 32.90 | 30.02 | 30.20 | 4,814 | -1.08(-3.45%) |
Jul 02, 2010 | 31.28 | 32.86 | 31.14 | 31.28 | 2,552,801 | -1.07(-3.30%) |
Jul 01, 2010 | 33.14 | 33.35 | 31.46 | 32.35 | 35,308 | -0.63(-1.91%) |
Jun 30, 2010 | 33.29 | 34.23 | 32.93 | 32.98 | 30,265 | -0.22(-0.67%) |
Jun 29, 2010 | 33.20 | 34.48 | 32.89 | 33.20 | 12,358 | -2.52(-7.06%) |
Jun 25, 2010 | 35.72 | 35.74 | 34.44 | 35.72 | 2,735,560 | +1.14(+3.29%) |
Jun 24, 2010 | 35.41 | 35.54 | 34.49 | 34.59 | 2,525,670 | -1.14(-3.20%) |
Jun 23, 2010 | 34.79 | 36.26 | 34.47 | 35.73 | 2,177,129 | +0.75(+2.15%) |
Jun 22, 2010 | 36.83 | 36.94 | 34.85 | 34.97 | 56,527 | -1.82(-4.94%) |
Jun 21, 2010 | 38.21 | 38.43 | 36.59 | 36.79 | 2,366,989 | -0.67(-1.79%) |
Jun 18, 2010 | 37.46 | 38.12 | 37.27 | 37.46 | 1,793,892 | -0.45(-1.18%) |
Jun 17, 2010 | 37.58 | 38.22 | 37.03 | 37.91 | 1,920,710 | +0.41(+1.08%) |
Jun 16, 2010 | 37.86 | 38.27 | 37.28 | 37.51 | 2,236,122 | -0.65(-1.71%) |
Jun 15, 2010 | 37.51 | 38.37 | 37.05 | 38.16 | 1,929,274 | +0.90(+2.41%) |
Jun 14, 2010 | 37.09 | 38.04 | 36.84 | 37.26 | 2,907,113 | +0.54(+1.48%) |
Jun 11, 2010 | 35.47 | 36.92 | 35.41 | 36.72 | 1,896,772 | +0.66(+1.82%) |
Jun 10, 2010 | 35.08 | 36.15 | 34.57 | 36.06 | 1,737,316 | +1.98(+5.81%) |
Jun 09, 2010 | 33.98 | 35.35 | 33.80 | 34.08 | 2,690,549 | +0.39(+1.15%) |
Jun 08, 2010 | 33.94 | 34.38 | 32.55 | 33.69 | 4,258,448 | -0.04(-0.12%) |
Jun 07, 2010 | 35.11 | 35.70 | 33.71 | 33.73 | 2,101,929 | -0.93(-2.69%) |
Jun 04, 2010 | 34.66 | 37.01 | 34.53 | 34.66 | 2,334,453 | -2.72(-7.27%) |
Jun 03, 2010 | 37.52 | 37.61 | 36.48 | 37.38 | 2,272,381 | +0.43(+1.17%) |
Jun 02, 2010 | 36.66 | 37.03 | 35.45 | 36.95 | 2,610,620 | +0.55(+1.51%) |