Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.00 | 37.32 | 36.67 | 37.03 | 1,894 | +0.27(+0.74%) |
Aug 30, 2010 | 36.87 | 37.06 | 36.73 | 36.76 | 393,888 | -0.39(-1.05%) |
Aug 27, 2010 | 37.14 | 37.14 | 36.31 | 37.14 | 745,368 | +0.19(+0.53%) |
Aug 26, 2010 | 36.95 | 37.32 | 36.42 | 36.95 | 236 | +0.46(+1.27%) |
Aug 25, 2010 | 36.20 | 36.63 | 35.90 | 36.49 | 739,210 | -0.15(-0.41%) |
Aug 24, 2010 | 36.67 | 37.05 | 36.28 | 36.64 | 710,358 | -0.39(-1.05%) |
Aug 23, 2010 | 37.48 | 37.70 | 37.01 | 37.03 | 566,081 | -0.13(-0.34%) |
Aug 20, 2010 | 37.07 | 37.24 | 36.79 | 37.15 | 464,900 | -0.38(-1.01%) |
Aug 19, 2010 | 38.28 | 38.50 | 37.31 | 37.53 | 835,266 | -0.53(-1.40%) |
Aug 18, 2010 | 38.18 | 38.33 | 37.79 | 38.06 | 373,772 | +0.06(+0.16%) |
Aug 17, 2010 | 37.95 | 38.36 | 37.77 | 38.00 | 440,171 | +0.55(+1.47%) |
Aug 16, 2010 | 37.46 | 37.74 | 37.22 | 37.46 | 678,514 | +0.01(+0.02%) |
Aug 13, 2010 | 37.45 | 37.84 | 37.37 | 37.45 | 702,156 | -0.19(-0.52%) |
Aug 12, 2010 | 37.21 | 37.81 | 37.18 | 37.64 | 977,489 | -0.12(-0.31%) |
Aug 11, 2010 | 38.45 | 38.50 | 37.70 | 37.76 | 1,231,768 | -1.91(-4.81%) |
Aug 10, 2010 | 39.16 | 39.83 | 38.94 | 39.67 | 1,025,882 | -0.57(-1.41%) |
Aug 09, 2010 | 40.38 | 40.45 | 40.06 | 40.23 | 1,064,646 | -0.46(-1.14%) |
Aug 06, 2010 | 40.70 | 40.91 | 40.06 | 40.70 | 1,494,030 | +0.08(+0.19%) |
Aug 05, 2010 | 40.39 | 40.63 | 40.23 | 40.62 | 1,312,323 | +0.81(+2.04%) |
Aug 04, 2010 | 40.09 | 40.29 | 39.52 | 39.81 | 959,017 | -0.24(-0.61%) |
Aug 03, 2010 | 40.04 | 40.21 | 39.76 | 40.06 | 1,624,865 | +0.04(+0.11%) |
Aug 02, 2010 | 39.47 | 40.14 | 39.35 | 40.01 | 1,590,645 | +1.71(+4.45%) |
Jul 30, 2010 | 38.31 | 38.98 | 38.00 | 38.31 | 2,576,906 | -0.36(-0.94%) |
Jul 29, 2010 | 39.39 | 39.48 | 38.33 | 38.67 | 1,757,523 | +0.34(+0.88%) |
Jul 28, 2010 | 38.76 | 38.87 | 38.14 | 38.33 | 1,329,704 | +0.29(+0.75%) |
Jul 27, 2010 | 38.37 | 38.39 | 37.51 | 38.05 | 2,826,306 | +1.60(+4.40%) |
Jul 26, 2010 | 36.07 | 36.45 | 35.71 | 36.44 | 882,926 | +0.40(+1.10%) |
Jul 23, 2010 | 35.40 | 36.18 | 35.23 | 36.05 | 1,557,842 | +0.47(+1.33%) |
Jul 22, 2010 | 34.87 | 35.76 | 34.83 | 35.57 | 1,273,399 | +0.12(+0.33%) |
Jul 21, 2010 | 35.81 | 36.05 | 35.13 | 35.45 | 1,825,666 | +0.19(+0.55%) |
Jul 20, 2010 | 34.00 | 35.30 | 34.00 | 35.26 | 7,579 | +0.37(+1.06%) |
Jul 19, 2010 | 35.08 | 35.27 | 34.59 | 34.89 | 906,219 | +0.57(+1.65%) |
Jul 16, 2010 | 34.32 | 34.88 | 34.17 | 34.32 | 1,977,821 | -1.33(-3.72%) |
Jul 15, 2010 | 36.36 | 36.36 | 35.53 | 35.65 | 1,932,350 | -0.67(-1.84%) |
Jul 14, 2010 | 35.89 | 36.43 | 35.71 | 36.32 | 784,384 | -0.31(-0.85%) |
Jul 13, 2010 | 36.24 | 36.70 | 36.24 | 36.63 | 1,461,628 | +0.46(+1.28%) |
Jul 12, 2010 | 35.56 | 36.20 | 35.54 | 36.16 | 930,005 | +0.42(+1.18%) |
Jul 09, 2010 | 35.74 | 35.83 | 35.27 | 35.74 | 1,436,503 | +0.03(+0.09%) |
Jul 08, 2010 | 35.78 | 35.87 | 35.07 | 35.71 | 1,605,392 | +0.73(+2.08%) |
Jul 07, 2010 | 33.77 | 35.04 | 33.72 | 34.98 | 1,818,810 | +1.77(+5.34%) |
Jul 06, 2010 | 33.27 | 33.55 | 32.86 | 33.21 | 1,137,359 | +1.04(+3.23%) |
Jul 02, 2010 | 32.17 | 32.75 | 31.86 | 32.17 | 1,038,449 | -0.08(-0.24%) |
Jul 01, 2010 | 32.58 | 32.90 | 31.58 | 32.25 | 2,279,281 | +0.64(+2.03%) |
Jun 30, 2010 | 31.93 | 32.36 | 31.52 | 31.60 | 9,119 | -0.04(-0.13%) |
Jun 29, 2010 | 32.17 | 32.18 | 31.45 | 31.65 | 1,285,620 | -1.16(-3.53%) |
Jun 25, 2010 | 32.80 | 32.92 | 32.33 | 32.80 | 2,023,945 | +0.39(+1.20%) |
Jun 24, 2010 | 33.21 | 33.25 | 32.34 | 32.42 | 1,508,389 | -1.47(-4.34%) |
Jun 23, 2010 | 33.64 | 34.11 | 33.34 | 33.88 | 906,287 | +0.17(+0.50%) |
Jun 22, 2010 | 34.39 | 34.61 | 33.66 | 33.72 | 118 | -1.02(-2.94%) |
Jun 21, 2010 | 35.44 | 35.44 | 34.53 | 34.74 | 1,477,844 | +0.05(+0.15%) |
Jun 18, 2010 | 34.69 | 34.92 | 34.46 | 34.69 | 832,212 | +0.16(+0.46%) |
Jun 17, 2010 | 34.84 | 34.85 | 34.21 | 34.53 | 1,157,965 | +0.35(+1.01%) |
Jun 16, 2010 | 34.05 | 34.48 | 33.82 | 34.18 | 1,238,050 | -0.18(-0.52%) |
Jun 15, 2010 | 33.94 | 34.44 | 33.80 | 34.36 | 1,321,553 | +1.14(+3.43%) |
Jun 14, 2010 | 33.90 | 34.05 | 33.12 | 33.22 | 2,004,883 | -0.09(-0.28%) |
Jun 11, 2010 | 32.90 | 33.33 | 32.81 | 33.31 | 1,662,251 | +0.86(+2.65%) |
Jun 10, 2010 | 32.24 | 32.77 | 31.94 | 32.45 | 1,342,394 | +1.15(+3.67%) |
Jun 09, 2010 | 32.15 | 32.21 | 31.13 | 31.30 | 1,428,612 | -0.30(-0.96%) |
Jun 08, 2010 | 31.30 | 31.67 | 30.82 | 31.60 | 1,865,028 | +0.65(+2.10%) |
Jun 07, 2010 | 31.66 | 31.86 | 30.95 | 30.95 | 2,038,945 | +0.10(+0.33%) |
Jun 04, 2010 | 30.85 | 31.66 | 30.70 | 30.85 | 2,121,958 | -1.90(-5.80%) |
Jun 03, 2010 | 33.43 | 33.45 | 32.36 | 32.75 | 1,429,693 | -0.09(-0.28%) |
Jun 02, 2010 | 31.99 | 32.88 | 31.84 | 32.85 | 1,683,539 | +1.04(+3.27%) |