Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.51 | 33.73 | 33.24 | 33.26 | 553,117 | +2.23(+7.18%) |
Aug 27, 2010 | 33.08 | 31.03 | 31.03 | 31.03 | 1,352,317 | -1.92(-5.82%) |
Aug 26, 2010 | 32.67 | 33.24 | 32.64 | 32.95 | 5,352,495 | -0.02(-0.05%) |
Aug 25, 2010 | 32.94 | 33.21 | 32.91 | 32.97 | 7,888,866 | -0.19(-0.59%) |
Aug 24, 2010 | 33.43 | 33.45 | 33.03 | 33.17 | 3,919,036 | -0.20(-0.61%) |
Aug 23, 2010 | 33.33 | 33.55 | 33.29 | 33.37 | 1,768,781 | +0.05(+0.16%) |
Aug 20, 2010 | 33.32 | 33.48 | 33.22 | 33.32 | 2,816,166 | -0.02(-0.05%) |
Aug 19, 2010 | 33.34 | 33.50 | 33.25 | 33.33 | 588,595 | -0.04(-0.13%) |
Aug 18, 2010 | 33.29 | 33.50 | 33.17 | 33.38 | 836,068 | +0.07(+0.21%) |
Aug 17, 2010 | 33.33 | 33.40 | 33.16 | 33.31 | 778,171 | +0.04(+0.11%) |
Aug 16, 2010 | 33.24 | 33.48 | 33.18 | 33.27 | 1,035,232 | +0.10(+0.29%) |
Aug 13, 2010 | 33.24 | 33.33 | 33.07 | 33.17 | 1,362,652 | -0.10(-0.29%) |
Aug 12, 2010 | 33.21 | 33.48 | 33.20 | 33.27 | 1,004,363 | -0.09(-0.26%) |
Aug 11, 2010 | 33.57 | 33.58 | 33.23 | 33.36 | 1,980,251 | -0.21(-0.63%) |
Aug 10, 2010 | 33.78 | 33.82 | 33.53 | 33.57 | 1,145,201 | -0.29(-0.86%) |
Aug 09, 2010 | 33.99 | 34.01 | 33.82 | 33.86 | 787,520 | -0.02(-0.05%) |
Aug 06, 2010 | 33.80 | 34.00 | 33.69 | 33.88 | 701,630 | -0.04(-0.10%) |
Aug 05, 2010 | 33.80 | 34.07 | 33.64 | 33.92 | 840,668 | -0.02(-0.05%) |
Aug 04, 2010 | 33.95 | 34.04 | 33.76 | 33.94 | 691,640 | -0.08(-0.23%) |
Aug 03, 2010 | 33.65 | 34.04 | 33.64 | 34.01 | 640,325 | +0.36(+1.08%) |
Aug 02, 2010 | 33.94 | 33.94 | 33.65 | 33.65 | 1,290,533 | -0.17(-0.50%) |
Jul 30, 2010 | 33.50 | 33.88 | 33.47 | 33.82 | 1,204,457 | +0.19(+0.55%) |
Jul 29, 2010 | 33.55 | 33.78 | 33.42 | 33.63 | 1,666,154 | +0.25(+0.74%) |
Jul 28, 2010 | 33.07 | 33.42 | 32.98 | 33.39 | 8,306,905 | +1.20(+3.73%) |
Jul 27, 2010 | 32.19 | 32.23 | 32.04 | 32.19 | 381,387 | +0.00(+0.00%) |
Jul 26, 2010 | 32.14 | 32.19 | 31.91 | 32.19 | 309,196 | +0.11(+0.33%) |
Jul 23, 2010 | 31.75 | 32.19 | 31.62 | 32.08 | 749,883 | +0.15(+0.47%) |
Jul 22, 2010 | 31.98 | 32.15 | 31.80 | 31.93 | 921,220 | +0.18(+0.56%) |
Jul 21, 2010 | 31.91 | 31.91 | 31.56 | 31.76 | 385,011 | -0.11(-0.36%) |
Jul 20, 2010 | 31.53 | 31.94 | 31.53 | 31.87 | 398,264 | +0.14(+0.44%) |
Jul 19, 2010 | 31.55 | 31.82 | 31.53 | 31.73 | 291,536 | +0.19(+0.59%) |
Jul 16, 2010 | 31.54 | 31.68 | 31.37 | 31.54 | 876,946 | -0.06(-0.20%) |
Jul 15, 2010 | 31.83 | 31.83 | 31.58 | 31.61 | 360,857 | -0.14(-0.44%) |
Jul 14, 2010 | 31.64 | 31.83 | 31.59 | 31.75 | 453,748 | +0.00(+0.00%) |
Jul 13, 2010 | 31.83 | 32.03 | 31.67 | 31.75 | 431,903 | +0.03(+0.08%) |
Jul 12, 2010 | 31.59 | 31.74 | 31.39 | 31.72 | 613,597 | +0.11(+0.36%) |
Jul 09, 2010 | 31.59 | 31.66 | 31.44 | 31.61 | 598,967 | -0.04(-0.14%) |
Jul 08, 2010 | 31.76 | 31.76 | 31.33 | 31.65 | 405,279 | +0.02(+0.06%) |
Jul 07, 2010 | 31.61 | 31.68 | 31.31 | 31.63 | 675,713 | +0.10(+0.31%) |
Jul 06, 2010 | 31.45 | 31.65 | 30.99 | 31.54 | 618,545 | +0.27(+0.87%) |
Jul 02, 2010 | 31.34 | 31.44 | 31.09 | 31.26 | 508,536 | +0.04(+0.14%) |
Jul 01, 2010 | 30.93 | 31.34 | 30.73 | 31.22 | 782,229 | +0.44(+1.43%) |
Jun 30, 2010 | 31.25 | 31.53 | 30.76 | 30.78 | 913,351 | -0.56(-1.80%) |
Jun 29, 2010 | 31.30 | 31.66 | 31.22 | 31.34 | 915,423 | -0.41(-1.28%) |
Jun 25, 2010 | 31.62 | 31.75 | 31.34 | 31.75 | 1,637,851 | +0.13(+0.42%) |
Jun 24, 2010 | 31.56 | 31.68 | 31.31 | 31.61 | 429,223 | -0.08(-0.25%) |
Jun 23, 2010 | 31.22 | 31.75 | 31.07 | 31.69 | 462,797 | +0.37(+1.18%) |
Jun 22, 2010 | 31.65 | 31.68 | 31.14 | 31.32 | 754,538 | -0.35(-1.11%) |
Jun 21, 2010 | 31.69 | 31.75 | 31.31 | 31.68 | 764,770 | +0.18(+0.56%) |
Jun 18, 2010 | 31.67 | 31.67 | 31.27 | 31.50 | 1,260,014 | +0.01(+0.03%) |
Jun 17, 2010 | 31.76 | 31.83 | 31.29 | 31.49 | 751,309 | -0.11(-0.33%) |
Jun 16, 2010 | 31.74 | 31.97 | 31.45 | 31.60 | 872,792 | +0.03(+0.08%) |
Jun 15, 2010 | 32.14 | 32.22 | 31.42 | 31.57 | 976,358 | -0.11(-0.36%) |
Jun 14, 2010 | 31.42 | 31.75 | 31.17 | 31.68 | 717,756 | +0.46(+1.47%) |
Jun 11, 2010 | 31.31 | 31.59 | 31.03 | 31.23 | 971,653 | -0.26(-0.84%) |
Jun 10, 2010 | 31.62 | 31.75 | 31.35 | 31.49 | 666,530 | +0.02(+0.06%) |
Jun 09, 2010 | 31.74 | 31.75 | 31.32 | 31.47 | 802,701 | -0.10(-0.31%) |
Jun 08, 2010 | 31.49 | 31.59 | 30.90 | 31.57 | 1,367,727 | +0.26(+0.85%) |
Jun 07, 2010 | 31.55 | 31.78 | 31.30 | 31.31 | 782,408 | -0.14(-0.45%) |
Jun 04, 2010 | 31.76 | 31.94 | 31.35 | 31.45 | 1,603,488 | -0.66(-2.06%) |
Jun 03, 2010 | 32.07 | 32.27 | 31.92 | 32.11 | 876,545 | +0.02(+0.06%) |
Jun 02, 2010 | 32.85 | 33.38 | 32.05 | 32.09 | 3,512,157 | +0.04(+0.14%) |