Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.51 | 31.91 | 31.26 | 31.51 | 1,345 | -0.33(-1.03%) |
Aug 30, 2010 | 32.16 | 32.44 | 31.81 | 31.84 | 150,424 | -0.46(-1.42%) |
Aug 27, 2010 | 31.23 | 32.40 | 30.98 | 32.30 | 197,441 | +1.19(+3.81%) |
Aug 26, 2010 | 31.63 | 31.82 | 31.05 | 31.11 | 128,312 | -0.37(-1.17%) |
Aug 25, 2010 | 31.31 | 31.53 | 30.88 | 31.48 | 227,494 | -0.11(-0.34%) |
Aug 24, 2010 | 31.45 | 32.19 | 31.21 | 31.59 | 463,946 | -0.25(-0.80%) |
Aug 23, 2010 | 32.04 | 32.18 | 31.81 | 31.84 | 124,891 | -0.09(-0.28%) |
Aug 20, 2010 | 32.45 | 32.45 | 31.53 | 31.93 | 133,705 | -0.62(-1.91%) |
Aug 19, 2010 | 33.04 | 33.16 | 32.34 | 32.55 | 105,169 | -0.72(-2.16%) |
Aug 18, 2010 | 33.23 | 33.48 | 32.94 | 33.27 | 79,052 | -0.29(-0.88%) |
Aug 17, 2010 | 33.16 | 33.87 | 33.11 | 33.56 | 69,121 | +0.77(+2.34%) |
Aug 16, 2010 | 32.32 | 32.90 | 32.32 | 32.80 | 85,365 | +0.16(+0.48%) |
Aug 13, 2010 | 32.64 | 33.02 | 32.55 | 32.64 | 71,837 | -0.10(-0.30%) |
Aug 12, 2010 | 32.30 | 33.00 | 32.15 | 32.74 | 84,606 | -0.20(-0.60%) |
Aug 11, 2010 | 33.60 | 33.60 | 32.78 | 32.93 | 121,131 | -1.39(-4.05%) |
Aug 10, 2010 | 34.35 | 34.52 | 33.94 | 34.32 | 137,274 | -0.52(-1.50%) |
Aug 09, 2010 | 34.91 | 35.08 | 34.68 | 34.85 | 56,222 | +0.07(+0.21%) |
Aug 06, 2010 | 34.77 | 34.99 | 34.26 | 34.77 | 88,090 | -0.44(-1.24%) |
Aug 05, 2010 | 34.89 | 35.47 | 34.87 | 35.21 | 47,688 | -0.23(-0.66%) |
Aug 04, 2010 | 35.39 | 35.59 | 35.09 | 35.44 | 90,608 | +0.22(+0.63%) |
Aug 03, 2010 | 35.24 | 35.42 | 34.77 | 35.22 | 282,867 | -0.35(-0.99%) |
Aug 02, 2010 | 35.01 | 35.79 | 35.01 | 35.58 | 182,822 | +1.14(+3.32%) |
Jul 30, 2010 | 34.43 | 34.54 | 33.84 | 34.43 | 219,430 | -0.03(-0.10%) |
Jul 29, 2010 | 34.52 | 35.01 | 33.82 | 34.46 | 168,749 | +0.29(+0.84%) |
Jul 28, 2010 | 34.19 | 34.51 | 33.93 | 34.18 | 63,060 | -0.24(-0.69%) |
Jul 27, 2010 | 34.92 | 34.95 | 34.01 | 34.41 | 53,184 | -0.31(-0.89%) |
Jul 26, 2010 | 34.50 | 34.73 | 34.24 | 34.73 | 65,048 | +0.23(+0.66%) |
Jul 23, 2010 | 34.05 | 34.50 | 33.53 | 34.50 | 85,702 | +0.25(+0.72%) |
Jul 22, 2010 | 33.75 | 34.46 | 33.75 | 34.25 | 121,462 | +0.88(+2.65%) |
Jul 21, 2010 | 34.24 | 34.34 | 33.12 | 33.37 | 129,413 | -0.56(-1.64%) |
Jul 20, 2010 | 32.21 | 34.06 | 32.21 | 33.92 | 119,069 | +1.02(+3.11%) |
Jul 19, 2010 | 32.37 | 33.05 | 32.13 | 32.90 | 64,052 | +0.85(+2.67%) |
Jul 16, 2010 | 32.05 | 32.75 | 32.05 | 32.05 | 154,343 | -1.05(-3.16%) |
Jul 15, 2010 | 33.00 | 33.21 | 32.34 | 33.09 | 54,390 | -0.03(-0.08%) |
Jul 14, 2010 | 33.07 | 33.46 | 32.63 | 33.12 | 131,977 | +0.02(+0.05%) |
Jul 13, 2010 | 33.28 | 33.38 | 32.89 | 33.11 | 108,626 | +0.38(+1.17%) |
Jul 12, 2010 | 32.85 | 33.20 | 32.31 | 32.72 | 82,291 | -0.27(-0.82%) |
Jul 09, 2010 | 32.99 | 33.02 | 32.66 | 32.99 | 48,969 | +0.11(+0.35%) |
Jul 08, 2010 | 32.68 | 32.91 | 32.12 | 32.88 | 67,114 | +0.56(+1.72%) |
Jul 07, 2010 | 30.96 | 32.32 | 30.96 | 32.32 | 272,022 | +1.39(+4.48%) |
Jul 06, 2010 | 31.12 | 31.78 | 30.55 | 30.94 | 99,625 | +0.29(+0.95%) |
Jul 02, 2010 | 30.65 | 31.10 | 30.33 | 30.65 | 73,600 | +0.11(+0.37%) |
Jul 01, 2010 | 30.52 | 30.83 | 29.60 | 30.53 | 265,840 | +0.07(+0.23%) |
Jun 30, 2010 | 30.29 | 31.24 | 30.29 | 30.46 | 326,589 | +0.05(+0.17%) |
Jun 29, 2010 | 30.73 | 31.00 | 30.24 | 30.41 | 143,622 | -1.68(-5.24%) |
Jun 25, 2010 | 32.09 | 32.29 | 31.34 | 32.09 | 170,202 | +0.64(+2.04%) |
Jun 24, 2010 | 31.92 | 32.09 | 31.38 | 31.45 | 117,763 | -0.73(-2.28%) |
Jun 23, 2010 | 32.42 | 32.56 | 31.79 | 32.18 | 171,863 | -0.20(-0.61%) |
Jun 22, 2010 | 33.66 | 33.77 | 32.29 | 32.38 | 133,275 | -1.22(-3.64%) |
Jun 21, 2010 | 34.33 | 34.47 | 33.33 | 33.60 | 107,963 | -0.25(-0.73%) |
Jun 18, 2010 | 33.84 | 33.88 | 33.21 | 33.84 | 116,527 | +0.24(+0.70%) |
Jun 17, 2010 | 33.69 | 33.88 | 33.29 | 33.61 | 96,074 | +0.01(+0.02%) |
Jun 16, 2010 | 33.00 | 34.06 | 33.00 | 33.60 | 165,174 | +0.03(+0.08%) |
Jun 15, 2010 | 32.62 | 33.64 | 32.58 | 33.58 | 159,545 | +1.32(+4.10%) |
Jun 14, 2010 | 32.95 | 33.26 | 32.17 | 32.25 | 188,405 | -0.27(-0.84%) |
Jun 11, 2010 | 31.92 | 32.76 | 31.80 | 32.52 | 292,430 | +0.16(+0.49%) |
Jun 10, 2010 | 31.14 | 32.41 | 31.14 | 32.37 | 256,902 | +2.04(+6.73%) |
Jun 09, 2010 | 30.70 | 31.86 | 30.11 | 30.33 | 409,289 | -0.05(-0.16%) |
Jun 08, 2010 | 29.87 | 30.41 | 29.42 | 30.37 | 564,684 | +0.46(+1.53%) |
Jun 07, 2010 | 30.72 | 31.02 | 29.85 | 29.92 | 565,011 | -0.51(-1.69%) |
Jun 04, 2010 | 30.43 | 31.75 | 30.33 | 30.43 | 303,898 | -0.89(-2.84%) |
Jun 03, 2010 | 31.60 | 31.60 | 30.22 | 31.32 | 320,656 | +0.33(+1.05%) |
Jun 02, 2010 | 29.40 | 31.02 | 29.40 | 31.00 | 337,014 | +2.03(+7.02%) |