Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.76 | 37.08 | 36.17 | 36.77 | 400 | +0.07(+0.19%) |
Aug 30, 2010 | 37.01 | 37.17 | 36.64 | 36.70 | 111,612 | -0.14(-0.38%) |
Aug 27, 2010 | 37.10 | 37.17 | 36.53 | 36.84 | 327,235 | +0.13(+0.35%) |
Aug 26, 2010 | 36.66 | 37.08 | 36.55 | 36.71 | 181,562 | +0.28(+0.77%) |
Aug 25, 2010 | 36.17 | 36.58 | 35.78 | 36.43 | 127,780 | -0.02(-0.05%) |
Aug 24, 2010 | 36.30 | 36.88 | 35.78 | 36.45 | 171,751 | -0.39(-1.06%) |
Aug 23, 2010 | 37.56 | 37.86 | 36.84 | 36.84 | 152,936 | -0.61(-1.63%) |
Aug 20, 2010 | 37.40 | 37.51 | 36.80 | 37.45 | 179,368 | -0.05(-0.13%) |
Aug 19, 2010 | 38.33 | 38.34 | 37.26 | 37.50 | 163,888 | -1.00(-2.60%) |
Aug 18, 2010 | 38.51 | 38.92 | 38.01 | 38.50 | 80,111 | -0.01(-0.03%) |
Aug 17, 2010 | 38.10 | 38.80 | 38.10 | 38.51 | 141,804 | +0.90(+2.39%) |
Aug 16, 2010 | 37.43 | 38.01 | 37.33 | 37.61 | 142,107 | -0.03(-0.08%) |
Aug 13, 2010 | 37.64 | 37.95 | 37.52 | 37.64 | 179,538 | -0.18(-0.48%) |
Aug 12, 2010 | 36.97 | 37.93 | 36.90 | 37.82 | 271,230 | +0.17(+0.45%) |
Aug 11, 2010 | 36.99 | 37.67 | 36.87 | 37.65 | 425,526 | -0.07(-0.19%) |
Aug 10, 2010 | 38.47 | 38.58 | 37.45 | 37.72 | 334,082 | -1.23(-3.16%) |
Aug 09, 2010 | 38.84 | 39.10 | 38.57 | 38.95 | 154,395 | +0.42(+1.09%) |
Aug 06, 2010 | 38.53 | 38.99 | 37.96 | 38.53 | 183,948 | -0.48(-1.23%) |
Aug 05, 2010 | 38.66 | 39.31 | 38.66 | 39.01 | 148,974 | -0.02(-0.05%) |
Aug 04, 2010 | 39.03 | 39.44 | 38.93 | 39.03 | 322,772 | +0.00(+0.00%) |
Aug 03, 2010 | 39.50 | 39.52 | 38.69 | 39.03 | 249,099 | -0.53(-1.34%) |
Aug 02, 2010 | 38.87 | 39.79 | 38.72 | 39.56 | 389,024 | +1.12(+2.91%) |
Jul 30, 2010 | 38.44 | 38.72 | 37.27 | 38.44 | 402,438 | -0.08(-0.21%) |
Jul 29, 2010 | 37.13 | 39.22 | 37.04 | 38.52 | 1,079,404 | -3.38(-8.07%) |
Jul 28, 2010 | 42.38 | 42.57 | 41.55 | 41.90 | 100 | -0.48(-1.13%) |
Jul 27, 2010 | 43.00 | 43.33 | 42.12 | 42.38 | 155,818 | -0.41(-0.96%) |
Jul 26, 2010 | 41.93 | 43.00 | 41.70 | 42.79 | 157,556 | +1.12(+2.69%) |
Jul 23, 2010 | 40.82 | 41.71 | 40.75 | 41.67 | 146,366 | +0.70(+1.71%) |
Jul 22, 2010 | 40.12 | 41.00 | 40.12 | 40.97 | 187,072 | +1.40(+3.54%) |
Jul 21, 2010 | 40.34 | 40.70 | 39.36 | 39.57 | 176,679 | -0.53(-1.32%) |
Jul 20, 2010 | 38.87 | 40.13 | 38.61 | 40.10 | 139,486 | +0.68(+1.73%) |
Jul 19, 2010 | 39.06 | 39.48 | 38.90 | 39.42 | 142,338 | +0.48(+1.23%) |
Jul 16, 2010 | 38.94 | 39.75 | 38.87 | 38.94 | 165,799 | -0.94(-2.36%) |
Jul 15, 2010 | 40.03 | 40.21 | 39.24 | 39.88 | 230,819 | -0.17(-0.42%) |
Jul 14, 2010 | 39.68 | 40.28 | 39.49 | 40.05 | 163,527 | +0.17(+0.43%) |
Jul 13, 2010 | 39.37 | 39.99 | 39.34 | 39.88 | 112,031 | +1.04(+2.68%) |
Jul 12, 2010 | 38.89 | 39.30 | 38.66 | 38.84 | 118,986 | -0.27(-0.69%) |
Jul 09, 2010 | 39.11 | 39.11 | 38.53 | 39.11 | 110,701 | +0.42(+1.09%) |
Jul 08, 2010 | 39.21 | 39.58 | 38.30 | 38.69 | 296,733 | -0.02(-0.05%) |
Jul 07, 2010 | 37.43 | 38.75 | 37.43 | 38.71 | 210,299 | +1.45(+3.89%) |
Jul 06, 2010 | 37.49 | 37.86 | 36.94 | 37.26 | 1,490 | +0.30(+0.81%) |
Jul 02, 2010 | 36.96 | 37.87 | 36.76 | 36.96 | 194,269 | -0.56(-1.49%) |
Jul 01, 2010 | 38.38 | 38.39 | 36.73 | 37.52 | 457,131 | -0.73(-1.91%) |
Jun 30, 2010 | 38.98 | 39.41 | 38.16 | 38.25 | 132 | -0.90(-2.30%) |
Jun 29, 2010 | 40.79 | 40.86 | 38.92 | 39.15 | 329,460 | -1.48(-3.64%) |
Jun 25, 2010 | 40.63 | 41.17 | 40.16 | 40.63 | 450,978 | +0.24(+0.59%) |
Jun 24, 2010 | 40.28 | 40.65 | 39.98 | 40.39 | 227,099 | -0.11(-0.27%) |
Jun 23, 2010 | 40.62 | 40.90 | 40.17 | 40.50 | 290,317 | -0.12(-0.30%) |
Jun 22, 2010 | 41.26 | 41.40 | 40.45 | 40.62 | 448,619 | -0.43(-1.05%) |
Jun 21, 2010 | 42.09 | 42.22 | 40.73 | 41.05 | 314,319 | -0.20(-0.48%) |
Jun 18, 2010 | 41.25 | 41.38 | 40.54 | 41.25 | 306,464 | +0.54(+1.33%) |
Jun 17, 2010 | 41.16 | 41.41 | 40.48 | 40.71 | 251,235 | -0.41(-1.00%) |
Jun 16, 2010 | 40.97 | 41.69 | 40.85 | 41.12 | 194,797 | -0.01(-0.02%) |
Jun 15, 2010 | 40.14 | 41.15 | 39.89 | 41.13 | 252,424 | +1.07(+2.67%) |
Jun 14, 2010 | 40.00 | 40.47 | 39.92 | 40.06 | 251,613 | +0.19(+0.48%) |
Jun 11, 2010 | 38.77 | 39.94 | 38.52 | 39.87 | 220,373 | +0.71(+1.81%) |
Jun 10, 2010 | 38.23 | 39.28 | 38.00 | 39.16 | 233,614 | +1.45(+3.85%) |
Jun 09, 2010 | 37.84 | 38.52 | 37.46 | 37.71 | 247,122 | +0.08(+0.21%) |
Jun 08, 2010 | 37.50 | 37.88 | 36.80 | 37.63 | 168,055 | +0.14(+0.37%) |
Jun 07, 2010 | 38.62 | 38.66 | 37.42 | 37.49 | 142,827 | -1.10(-2.85%) |
Jun 04, 2010 | 38.59 | 39.63 | 38.46 | 38.59 | 161,706 | -1.64(-4.08%) |
Jun 03, 2010 | 40.31 | 40.98 | 39.99 | 40.23 | 271,970 | +0.00(+0.00%) |
Jun 02, 2010 | 38.68 | 40.23 | 38.61 | 40.23 | 379,708 | +1.72(+4.47%) |