Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.81 | 32.32 | 31.60 | 31.91 | 2,734 | -0.10(-0.31%) |
Aug 30, 2010 | 32.61 | 32.88 | 32.01 | 32.01 | 186,182 | -0.81(-2.47%) |
Aug 27, 2010 | 32.82 | 32.85 | 31.37 | 32.82 | 604,093 | +1.34(+4.27%) |
Aug 26, 2010 | 32.25 | 32.63 | 31.46 | 31.47 | 425,976 | -0.56(-1.76%) |
Aug 25, 2010 | 31.57 | 32.17 | 31.11 | 32.04 | 372,586 | +0.17(+0.53%) |
Aug 24, 2010 | 32.11 | 32.38 | 31.68 | 31.87 | 752,759 | -0.84(-2.57%) |
Aug 23, 2010 | 33.49 | 33.49 | 32.63 | 32.71 | 335,513 | -0.44(-1.34%) |
Aug 20, 2010 | 33.13 | 33.23 | 32.43 | 33.15 | 320,575 | -0.12(-0.36%) |
Aug 19, 2010 | 34.05 | 34.05 | 33.24 | 33.27 | 275,967 | -0.94(-2.74%) |
Aug 18, 2010 | 33.95 | 34.52 | 33.73 | 34.21 | 246,048 | +0.38(+1.11%) |
Aug 17, 2010 | 33.51 | 34.46 | 33.42 | 33.83 | 377,198 | +0.64(+1.93%) |
Aug 16, 2010 | 33.29 | 33.63 | 32.90 | 33.19 | 506,449 | -0.29(-0.86%) |
Aug 13, 2010 | 33.48 | 34.13 | 33.48 | 33.48 | 383,416 | -0.64(-1.88%) |
Aug 12, 2010 | 33.33 | 34.56 | 33.32 | 34.12 | 558,968 | +0.19(+0.55%) |
Aug 11, 2010 | 34.89 | 34.89 | 33.74 | 33.93 | 510,247 | -1.63(-4.58%) |
Aug 10, 2010 | 34.96 | 35.89 | 34.83 | 35.56 | 554,799 | +0.25(+0.70%) |
Aug 09, 2010 | 35.14 | 35.56 | 35.04 | 35.31 | 422,851 | +0.31(+0.87%) |
Aug 06, 2010 | 35.01 | 35.29 | 34.53 | 35.01 | 380,533 | -0.44(-1.25%) |
Aug 05, 2010 | 35.79 | 36.05 | 35.30 | 35.45 | 292,944 | -0.53(-1.48%) |
Aug 04, 2010 | 35.80 | 36.12 | 35.68 | 35.99 | 404,617 | +0.23(+0.64%) |
Aug 03, 2010 | 35.63 | 36.06 | 35.29 | 35.76 | 360,917 | -0.17(-0.47%) |
Aug 02, 2010 | 36.25 | 36.30 | 35.44 | 35.93 | 516,410 | +0.44(+1.25%) |
Jul 30, 2010 | 35.48 | 35.57 | 34.56 | 35.48 | 643,147 | +0.10(+0.28%) |
Jul 29, 2010 | 34.78 | 35.60 | 34.56 | 35.38 | 669,702 | +0.75(+2.17%) |
Jul 28, 2010 | 34.66 | 34.93 | 34.16 | 34.63 | 1,181,488 | -0.12(-0.34%) |
Jul 27, 2010 | 35.59 | 35.59 | 34.61 | 34.75 | 417,226 | -0.45(-1.29%) |
Jul 26, 2010 | 35.53 | 35.60 | 34.87 | 35.21 | 858,470 | -0.20(-0.56%) |
Jul 23, 2010 | 35.70 | 35.91 | 35.04 | 35.40 | 837,710 | -0.24(-0.66%) |
Jul 22, 2010 | 35.84 | 36.93 | 34.04 | 35.64 | 989,001 | -0.50(-1.39%) |
Jul 21, 2010 | 36.04 | 37.05 | 35.98 | 36.14 | 965,604 | +0.49(+1.39%) |
Jul 20, 2010 | 34.95 | 35.73 | 34.88 | 35.65 | 851,802 | +0.77(+2.21%) |
Jul 19, 2010 | 35.02 | 35.25 | 34.01 | 34.88 | 497,939 | -0.18(-0.51%) |
Jul 16, 2010 | 35.06 | 35.77 | 34.94 | 35.06 | 641,391 | -0.87(-2.42%) |
Jul 15, 2010 | 35.55 | 35.95 | 35.06 | 35.93 | 489,430 | +0.43(+1.22%) |
Jul 14, 2010 | 34.84 | 35.55 | 34.57 | 35.49 | 345,715 | +0.51(+1.47%) |
Jul 13, 2010 | 34.73 | 35.39 | 34.55 | 34.98 | 587,524 | +0.40(+1.17%) |
Jul 12, 2010 | 34.06 | 34.62 | 34.06 | 34.57 | 221,147 | +0.28(+0.81%) |
Jul 09, 2010 | 34.30 | 34.40 | 33.67 | 34.30 | 451,932 | +0.18(+0.52%) |
Jul 08, 2010 | 33.85 | 34.36 | 33.59 | 34.12 | 371,685 | +0.33(+0.96%) |
Jul 07, 2010 | 32.32 | 33.79 | 32.17 | 33.79 | 514,312 | +1.87(+5.85%) |
Jul 06, 2010 | 33.03 | 33.29 | 31.67 | 31.93 | 394,379 | -0.49(-1.52%) |
Jul 02, 2010 | 32.42 | 32.88 | 32.10 | 32.42 | 304,872 | -0.22(-0.67%) |
Jul 01, 2010 | 33.22 | 33.36 | 31.85 | 32.64 | 731,715 | -0.61(-1.84%) |
Jun 30, 2010 | 33.86 | 34.38 | 33.13 | 33.25 | 800 | -0.56(-1.66%) |
Jun 29, 2010 | 34.58 | 34.79 | 33.58 | 33.81 | 437,527 | -2.11(-5.88%) |
Jun 25, 2010 | 35.93 | 36.13 | 34.85 | 35.93 | 678,075 | +0.66(+1.88%) |
Jun 24, 2010 | 35.93 | 35.93 | 35.12 | 35.27 | 359,736 | -0.82(-2.27%) |
Jun 23, 2010 | 36.33 | 36.57 | 35.73 | 36.08 | 375,313 | -0.39(-1.06%) |
Jun 22, 2010 | 38.23 | 38.32 | 36.33 | 36.47 | 437,693 | -1.53(-4.03%) |
Jun 21, 2010 | 38.34 | 38.94 | 37.80 | 38.00 | 633,647 | +0.13(+0.34%) |
Jun 18, 2010 | 37.87 | 38.06 | 37.26 | 37.87 | 460,196 | +0.41(+1.11%) |
Jun 17, 2010 | 37.91 | 38.05 | 37.02 | 37.46 | 602,558 | -0.49(-1.30%) |
Jun 16, 2010 | 36.28 | 38.11 | 36.11 | 37.95 | 847,032 | +1.39(+3.81%) |
Jun 15, 2010 | 36.31 | 36.61 | 35.28 | 36.56 | 490,602 | +1.02(+2.86%) |
Jun 14, 2010 | 35.71 | 36.53 | 35.37 | 35.54 | 649,041 | +0.19(+0.53%) |
Jun 11, 2010 | 34.73 | 35.61 | 34.72 | 35.35 | 228,407 | +0.02(+0.06%) |
Jun 10, 2010 | 33.92 | 35.38 | 33.92 | 35.33 | 496,998 | +2.07(+6.24%) |
Jun 09, 2010 | 33.04 | 33.86 | 32.87 | 33.26 | 796,068 | +0.42(+1.29%) |
Jun 08, 2010 | 34.10 | 34.21 | 32.49 | 32.84 | 1,168,076 | -1.01(-2.98%) |
Jun 07, 2010 | 35.30 | 35.45 | 33.75 | 33.84 | 689,665 | -1.20(-3.44%) |
Jun 04, 2010 | 35.05 | 36.32 | 34.89 | 35.05 | 504,879 | -1.96(-5.28%) |
Jun 03, 2010 | 37.19 | 37.39 | 36.48 | 37.00 | 290,084 | +0.08(+0.21%) |
Jun 02, 2010 | 36.23 | 36.96 | 35.66 | 36.92 | 469 | +1.01(+2.80%) |