Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.00 | 32.16 | 31.04 | 31.18 | 27,216 | -0.86(-2.68%) |
Aug 30, 2010 | 32.04 | 32.12 | 31.90 | 32.04 | 31,074 | -0.22(-0.68%) |
Aug 27, 2010 | 32.26 | 32.27 | 31.00 | 32.26 | 29,525 | +0.88(+2.80%) |
Aug 26, 2010 | 31.06 | 31.47 | 31.06 | 31.38 | 38,897 | +0.62(+2.02%) |
Aug 25, 2010 | 30.30 | 30.77 | 30.00 | 30.76 | 39,298 | +0.40(+1.32%) |
Aug 24, 2010 | 30.46 | 30.66 | 30.32 | 30.36 | 41,126 | -0.51(-1.65%) |
Aug 23, 2010 | 31.35 | 31.60 | 30.86 | 30.87 | 37,866 | -0.60(-1.91%) |
Aug 20, 2010 | 31.42 | 31.48 | 31.20 | 31.47 | 39,600 | -0.12(-0.38%) |
Aug 19, 2010 | 31.94 | 32.00 | 31.38 | 31.59 | 38,377 | -0.43(-1.34%) |
Aug 18, 2010 | 31.69 | 32.15 | 31.32 | 32.02 | 41,610 | -0.05(-0.16%) |
Aug 17, 2010 | 32.05 | 32.29 | 31.93 | 32.07 | 24,257 | +0.41(+1.30%) |
Aug 16, 2010 | 31.62 | 31.85 | 31.50 | 31.66 | 24,805 | -0.25(-0.78%) |
Aug 13, 2010 | 31.91 | 32.18 | 31.69 | 31.91 | 27,458 | -0.23(-0.72%) |
Aug 12, 2010 | 32.31 | 32.40 | 32.00 | 32.14 | 36,734 | -0.52(-1.59%) |
Aug 11, 2010 | 33.82 | 33.82 | 32.64 | 32.66 | 94,568 | -1.56(-4.57%) |
Aug 10, 2010 | 34.25 | 34.47 | 34.00 | 34.22 | 24,711 | -0.61(-1.74%) |
Aug 09, 2010 | 34.98 | 34.98 | 34.65 | 34.83 | 6,822 | +0.15(+0.43%) |
Aug 06, 2010 | 34.68 | 35.41 | 34.43 | 34.68 | 42,280 | -0.82(-2.31%) |
Aug 05, 2010 | 35.26 | 35.58 | 35.25 | 35.50 | 10,645 | -0.22(-0.62%) |
Aug 04, 2010 | 35.88 | 36.00 | 35.49 | 35.72 | 63,011 | -0.25(-0.70%) |
Aug 03, 2010 | 35.88 | 36.06 | 35.69 | 35.97 | 100 | +0.30(+0.84%) |
Aug 02, 2010 | 35.57 | 35.94 | 35.51 | 35.67 | 52,979 | +0.85(+2.44%) |
Jul 30, 2010 | 34.82 | 34.87 | 34.02 | 34.82 | 13,660 | +0.37(+1.07%) |
Jul 29, 2010 | 34.11 | 34.69 | 34.11 | 34.45 | 34,933 | +0.69(+2.04%) |
Jul 28, 2010 | 33.68 | 33.92 | 33.38 | 33.76 | 19,876 | -0.16(-0.47%) |
Jul 27, 2010 | 34.62 | 34.70 | 33.68 | 33.92 | 25,861 | -0.65(-1.88%) |
Jul 26, 2010 | 34.59 | 34.78 | 34.53 | 34.57 | 39,611 | -0.19(-0.55%) |
Jul 23, 2010 | 34.83 | 34.94 | 34.66 | 34.76 | 21,186 | -0.27(-0.77%) |
Jul 22, 2010 | 34.52 | 35.16 | 34.52 | 35.03 | 107,931 | +1.18(+3.49%) |
Jul 21, 2010 | 34.49 | 34.50 | 33.76 | 33.85 | 45,925 | -0.29(-0.85%) |
Jul 20, 2010 | 33.61 | 34.21 | 33.61 | 34.14 | 30,491 | +0.37(+1.10%) |
Jul 19, 2010 | 33.91 | 34.41 | 33.50 | 33.77 | 54,059 | +0.22(+0.66%) |
Jul 16, 2010 | 33.55 | 33.78 | 33.24 | 33.55 | 30,125 | -0.34(-1.00%) |
Jul 15, 2010 | 34.07 | 34.07 | 33.33 | 33.89 | 30,557 | -0.06(-0.18%) |
Jul 14, 2010 | 33.93 | 34.34 | 33.80 | 33.95 | 22,769 | -0.25(-0.73%) |
Jul 13, 2010 | 34.10 | 34.30 | 34.00 | 34.20 | 21,389 | +0.90(+2.70%) |
Jul 12, 2010 | 33.72 | 33.79 | 33.25 | 33.30 | 16,587 | -0.66(-1.94%) |
Jul 09, 2010 | 33.96 | 34.10 | 33.63 | 33.96 | 16,481 | +0.06(+0.18%) |
Jul 08, 2010 | 33.78 | 34.06 | 33.34 | 33.90 | 84,445 | +0.45(+1.35%) |
Jul 07, 2010 | 32.81 | 33.45 | 32.81 | 33.45 | 34,130 | +0.94(+2.89%) |
Jul 06, 2010 | 32.86 | 33.38 | 32.33 | 32.51 | 26,379 | +0.02(+0.06%) |
Jul 02, 2010 | 32.49 | 32.80 | 32.18 | 32.49 | 18,172 | -0.21(-0.64%) |
Jul 01, 2010 | 33.35 | 33.38 | 32.39 | 32.70 | 91,928 | -1.03(-3.05%) |
Jun 30, 2010 | 33.79 | 34.06 | 33.11 | 33.73 | 75,379 | +0.00(+0.00%) |
Jun 29, 2010 | 33.99 | 34.00 | 33.60 | 33.73 | 53,903 | -1.72(-4.85%) |
Jun 25, 2010 | 35.45 | 35.49 | 34.65 | 35.45 | 46,668 | +1.25(+3.66%) |
Jun 24, 2010 | 34.06 | 34.31 | 33.80 | 34.20 | 21,906 | +0.23(+0.67%) |
Jun 23, 2010 | 34.47 | 34.48 | 33.55 | 33.97 | 54,278 | -0.88(-2.53%) |
Jun 22, 2010 | 35.16 | 35.24 | 34.85 | 34.85 | 25,385 | -0.13(-0.37%) |
Jun 21, 2010 | 35.72 | 35.80 | 34.83 | 34.98 | 74,607 | -0.36(-1.02%) |
Jun 18, 2010 | 35.34 | 35.46 | 35.00 | 35.34 | 20,745 | -0.05(-0.14%) |
Jun 17, 2010 | 35.49 | 35.61 | 35.28 | 35.39 | 26,694 | +0.22(+0.62%) |
Jun 16, 2010 | 34.75 | 35.34 | 34.35 | 35.17 | 59,862 | +0.43(+1.24%) |
Jun 15, 2010 | 34.24 | 34.81 | 34.19 | 34.74 | 24,813 | +0.81(+2.39%) |
Jun 14, 2010 | 34.29 | 34.53 | 33.70 | 33.93 | 28,255 | +0.17(+0.50%) |
Jun 11, 2010 | 33.57 | 33.98 | 33.33 | 33.76 | 19,764 | -0.34(-1.00%) |
Jun 10, 2010 | 33.83 | 34.15 | 33.63 | 34.10 | 44,332 | +0.91(+2.74%) |
Jun 09, 2010 | 33.17 | 33.56 | 33.09 | 33.19 | 46,955 | +0.54(+1.65%) |
Jun 08, 2010 | 32.58 | 32.85 | 32.39 | 32.65 | 20,651 | +0.16(+0.49%) |
Jun 07, 2010 | 32.79 | 33.14 | 32.48 | 32.49 | 22,561 | -0.19(-0.58%) |
Jun 04, 2010 | 32.68 | 33.57 | 32.48 | 32.68 | 64,782 | -1.36(-4.00%) |
Jun 03, 2010 | 33.52 | 34.15 | 33.41 | 34.04 | 58,799 | +0.56(+1.67%) |
Jun 02, 2010 | 32.64 | 33.49 | 32.64 | 33.48 | 561,836 | +1.01(+3.11%) |