Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.71 | 33.41 | 32.50 | 32.72 | 24,218 | -0.50(-1.51%) |
Aug 30, 2010 | 33.31 | 33.91 | 33.11 | 33.22 | 3,055,828 | +0.11(+0.33%) |
Aug 27, 2010 | 33.35 | 33.12 | 31.89 | 33.11 | 3,908,845 | +0.64(+1.97%) |
Aug 26, 2010 | 32.63 | 33.36 | 32.22 | 32.47 | 300 | -0.44(-1.34%) |
Aug 25, 2010 | 32.53 | 33.01 | 31.96 | 32.91 | 42,600 | +0.10(+0.30%) |
Aug 24, 2010 | 33.44 | 33.54 | 32.72 | 32.81 | 912 | -1.07(-3.16%) |
Aug 23, 2010 | 33.90 | 34.18 | 33.69 | 33.88 | 2,394,985 | +0.17(+0.50%) |
Aug 20, 2010 | 33.96 | 34.19 | 33.40 | 33.71 | 3,698,487 | -0.61(-1.78%) |
Aug 19, 2010 | 34.51 | 34.79 | 34.18 | 34.32 | 462 | -0.47(-1.35%) |
Aug 18, 2010 | 34.90 | 34.93 | 34.34 | 34.79 | 5,780,066 | -0.17(-0.49%) |
Aug 17, 2010 | 33.98 | 35.02 | 33.94 | 34.96 | 400 | +1.43(+4.26%) |
Aug 16, 2010 | 34.23 | 34.23 | 33.25 | 33.53 | 6,917,445 | -0.94(-2.73%) |
Aug 13, 2010 | 34.47 | 35.16 | 34.27 | 34.47 | 4,036,777 | -0.19(-0.55%) |
Aug 12, 2010 | 34.38 | 35.00 | 34.30 | 34.66 | 5,214,110 | -0.27(-0.77%) |
Aug 11, 2010 | 36.46 | 36.48 | 34.87 | 34.93 | 300 | -2.14(-5.77%) |
Aug 10, 2010 | 37.01 | 37.34 | 36.85 | 37.07 | 5,006,886 | -0.55(-1.46%) |
Aug 09, 2010 | 37.73 | 37.81 | 37.05 | 37.62 | 2,628,181 | +0.17(+0.45%) |
Aug 06, 2010 | 37.45 | 38.31 | 37.06 | 37.45 | 6,672,913 | -1.01(-2.63%) |
Aug 05, 2010 | 37.88 | 38.65 | 37.45 | 38.46 | 6,307,496 | +0.32(+0.84%) |
Aug 04, 2010 | 37.42 | 38.19 | 37.15 | 38.14 | 100 | +0.86(+2.31%) |
Aug 03, 2010 | 37.01 | 37.67 | 36.53 | 37.28 | 6,462,481 | +0.15(+0.40%) |
Aug 02, 2010 | 37.15 | 37.37 | 36.88 | 37.13 | 5,867,318 | +0.68(+1.87%) |
Jul 30, 2010 | 36.45 | 37.07 | 36.31 | 36.45 | 5,824,356 | -0.28(-0.76%) |
Jul 29, 2010 | 37.25 | 37.57 | 36.26 | 36.73 | 5,341,787 | -0.61(-1.63%) |
Jul 28, 2010 | 37.34 | 37.80 | 36.89 | 37.34 | 276 | +0.00(+0.00%) |
Jul 27, 2010 | 37.34 | 37.83 | 36.43 | 37.34 | 369 | -0.24(-0.64%) |
Jul 26, 2010 | 37.75 | 37.97 | 37.40 | 37.58 | 3,314,902 | -0.17(-0.45%) |
Jul 23, 2010 | 37.64 | 38.02 | 37.18 | 37.75 | 2,904,856 | -0.11(-0.29%) |
Jul 22, 2010 | 37.89 | 38.60 | 37.67 | 37.86 | 400 | +0.49(+1.31%) |
Jul 21, 2010 | 37.26 | 37.79 | 36.72 | 37.37 | 5,781,694 | +0.51(+1.38%) |
Jul 20, 2010 | 36.86 | 36.98 | 35.75 | 36.86 | 7,512,527 | +0.50(+1.38%) |
Jul 19, 2010 | 37.90 | 37.90 | 36.18 | 36.36 | 5,631,516 | -1.05(-2.81%) |
Jul 16, 2010 | 37.41 | 38.43 | 37.24 | 37.41 | 4,647,825 | -1.40(-3.61%) |
Jul 15, 2010 | 38.78 | 38.95 | 37.70 | 38.81 | 3,243,295 | +0.05(+0.13%) |
Jul 14, 2010 | 38.22 | 39.14 | 37.78 | 38.76 | 3,340,921 | +0.40(+1.04%) |
Jul 13, 2010 | 38.36 | 39.07 | 38.21 | 38.36 | 1,740 | -0.01(-0.03%) |
Jul 12, 2010 | 38.25 | 39.18 | 38.16 | 38.37 | 3,300,746 | -0.04(-0.10%) |
Jul 09, 2010 | 38.41 | 38.72 | 38.05 | 38.41 | 2,297,556 | -0.26(-0.67%) |
Jul 08, 2010 | 38.83 | 39.03 | 37.51 | 38.67 | 5,142,944 | +0.43(+1.12%) |
Jul 07, 2010 | 37.71 | 38.32 | 37.49 | 38.24 | 7,595,557 | +0.58(+1.54%) |
Jul 06, 2010 | 38.39 | 38.84 | 37.28 | 37.66 | 1,613 | -0.09(-0.24%) |
Jul 02, 2010 | 37.75 | 39.18 | 37.15 | 37.75 | 6,008,148 | -1.08(-2.78%) |
Jul 01, 2010 | 38.88 | 39.32 | 37.47 | 38.83 | 5,157,516 | +0.19(+0.49%) |
Jun 30, 2010 | 38.82 | 39.76 | 38.50 | 38.64 | 225 | -0.35(-0.90%) |
Jun 29, 2010 | 38.89 | 40.29 | 38.70 | 38.99 | 900 | -2.56(-6.16%) |
Jun 25, 2010 | 41.55 | 41.93 | 40.86 | 41.55 | 4,285,316 | +0.64(+1.56%) |
Jun 24, 2010 | 41.89 | 42.39 | 40.64 | 40.91 | 4,458,367 | -1.21(-2.87%) |
Jun 23, 2010 | 42.00 | 42.51 | 41.67 | 42.12 | 3,607,168 | +0.06(+0.14%) |
Jun 22, 2010 | 43.53 | 43.77 | 41.76 | 42.06 | 100 | -1.70(-3.88%) |
Jun 21, 2010 | 45.01 | 45.25 | 43.40 | 43.76 | 4,022,252 | -0.32(-0.73%) |
Jun 18, 2010 | 44.08 | 44.29 | 43.07 | 44.08 | 6,061,643 | -0.49(-1.10%) |
Jun 17, 2010 | 44.85 | 45.25 | 44.05 | 44.57 | 4,020,927 | -0.11(-0.25%) |
Jun 16, 2010 | 44.88 | 45.10 | 44.15 | 44.68 | 4,001,853 | -0.31(-0.69%) |
Jun 15, 2010 | 43.82 | 45.04 | 43.77 | 44.99 | 4,866,324 | +1.45(+3.33%) |
Jun 14, 2010 | 44.76 | 44.84 | 43.21 | 43.54 | 5,941,055 | -0.37(-0.84%) |
Jun 11, 2010 | 43.44 | 44.38 | 43.18 | 43.91 | 3,929,432 | -0.10(-0.23%) |
Jun 10, 2010 | 42.80 | 44.02 | 42.80 | 44.01 | 4,653,046 | +2.11(+5.04%) |
Jun 09, 2010 | 42.33 | 43.13 | 41.67 | 41.90 | 5,868,369 | -0.15(-0.36%) |
Jun 08, 2010 | 42.05 | 42.51 | 41.02 | 42.05 | 257 | +0.20(+0.48%) |
Jun 07, 2010 | 42.37 | 42.99 | 41.36 | 41.85 | 7,879,002 | +0.15(+0.36%) |
Jun 04, 2010 | 41.70 | 44.18 | 41.25 | 41.70 | 11,785,884 | -0.73(-1.72%) |
Jun 03, 2010 | 40.51 | 42.50 | 40.12 | 42.43 | 10,538,860 | +2.01(+4.97%) |
Jun 02, 2010 | 37.54 | 40.46 | 37.27 | 40.42 | 3,050 | +3.63(+9.87%) |