Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.55 | 36.75 | 36.41 | 36.42 | 169,916 | -0.50(-1.37%) |
Aug 30, 2010 | 37.26 | 37.39 | 36.87 | 36.92 | 449,101 | -0.66(-1.75%) |
Aug 27, 2010 | 37.35 | 37.60 | 36.54 | 37.58 | 645,574 | +1.07(+2.93%) |
Aug 26, 2010 | 36.83 | 36.91 | 36.50 | 36.51 | 186,208 | -0.36(-0.98%) |
Aug 25, 2010 | 36.44 | 36.98 | 36.22 | 36.87 | 613,412 | +0.09(+0.25%) |
Aug 24, 2010 | 37.03 | 37.14 | 36.64 | 36.78 | 390,719 | -0.57(-1.53%) |
Aug 23, 2010 | 37.54 | 37.64 | 37.34 | 37.35 | 122,380 | -0.06(-0.15%) |
Aug 20, 2010 | 37.26 | 37.46 | 37.11 | 37.40 | 245,853 | +0.06(+0.16%) |
Aug 19, 2010 | 37.84 | 37.90 | 37.20 | 37.34 | 246,451 | -0.57(-1.50%) |
Aug 18, 2010 | 37.76 | 37.94 | 37.52 | 37.91 | 445,648 | -0.13(-0.34%) |
Aug 17, 2010 | 37.83 | 38.12 | 37.82 | 38.04 | 373,024 | +0.21(+0.56%) |
Aug 16, 2010 | 38.05 | 38.11 | 37.81 | 37.83 | 307,387 | -0.97(-2.50%) |
Aug 13, 2010 | 38.80 | 39.10 | 38.71 | 38.80 | 234,332 | -0.48(-1.22%) |
Aug 12, 2010 | 39.06 | 39.34 | 38.93 | 39.28 | 193,058 | +0.09(+0.24%) |
Aug 11, 2010 | 39.55 | 39.55 | 39.16 | 39.18 | 1,197,892 | -0.55(-1.39%) |
Aug 10, 2010 | 39.66 | 39.87 | 39.31 | 39.74 | 160,769 | -0.06(-0.16%) |
Aug 09, 2010 | 39.78 | 39.86 | 39.73 | 39.80 | 67,437 | +0.13(+0.33%) |
Aug 06, 2010 | 39.67 | 39.91 | 39.63 | 39.67 | 184,838 | -0.47(-1.17%) |
Aug 05, 2010 | 39.98 | 40.19 | 39.97 | 40.14 | 97,653 | -0.18(-0.43%) |
Aug 04, 2010 | 39.92 | 40.32 | 39.91 | 40.32 | 151,492 | +0.29(+0.71%) |
Aug 03, 2010 | 40.05 | 40.14 | 39.88 | 40.03 | 75,980 | -0.18(-0.46%) |
Aug 02, 2010 | 40.06 | 40.25 | 40.03 | 40.22 | 110,651 | +0.50(+1.25%) |
Jul 30, 2010 | 39.72 | 39.94 | 39.67 | 39.72 | 109,122 | -0.63(-1.56%) |
Jul 29, 2010 | 40.71 | 40.76 | 40.32 | 40.35 | 108,336 | +0.01(+0.02%) |
Jul 28, 2010 | 40.56 | 40.61 | 40.32 | 40.34 | 137,065 | -0.16(-0.39%) |
Jul 27, 2010 | 40.40 | 40.50 | 40.27 | 40.49 | 88,149 | +0.39(+0.97%) |
Jul 26, 2010 | 40.07 | 40.34 | 40.02 | 40.11 | 167,016 | +0.10(+0.24%) |
Jul 23, 2010 | 39.61 | 40.08 | 39.54 | 40.01 | 69,471 | +0.40(+1.01%) |
Jul 22, 2010 | 39.39 | 39.63 | 39.38 | 39.61 | 76,159 | +0.43(+1.11%) |
Jul 21, 2010 | 39.76 | 39.80 | 39.10 | 39.18 | 83,550 | -0.66(-1.67%) |
Jul 20, 2010 | 39.68 | 39.88 | 39.63 | 39.84 | 130,271 | -0.05(-0.12%) |
Jul 19, 2010 | 39.72 | 39.95 | 39.68 | 39.89 | 41,806 | +0.23(+0.58%) |
Jul 16, 2010 | 39.66 | 39.86 | 39.56 | 39.66 | 90,290 | -0.19(-0.48%) |
Jul 15, 2010 | 40.10 | 40.11 | 39.75 | 39.85 | 173,714 | -0.40(-0.99%) |
Jul 14, 2010 | 40.51 | 40.62 | 40.19 | 40.25 | 159,191 | -0.44(-1.09%) |
Jul 13, 2010 | 40.45 | 40.73 | 40.45 | 40.69 | 299,217 | +0.34(+0.85%) |
Jul 12, 2010 | 40.31 | 40.37 | 40.08 | 40.35 | 50,188 | +0.00(+0.00%) |
Jul 09, 2010 | 40.35 | 40.36 | 40.21 | 40.35 | 107,681 | +0.22(+0.55%) |
Jul 08, 2010 | 40.12 | 40.20 | 39.96 | 40.13 | 124,214 | +0.26(+0.65%) |
Jul 07, 2010 | 39.46 | 39.88 | 39.44 | 39.87 | 146,450 | +0.46(+1.17%) |
Jul 06, 2010 | 39.69 | 39.74 | 39.33 | 39.41 | 112,640 | -0.33(-0.84%) |
Jul 02, 2010 | 39.74 | 39.78 | 39.50 | 39.74 | 119,902 | +0.31(+0.80%) |
Jul 01, 2010 | 39.44 | 39.50 | 38.99 | 39.42 | 440,974 | -0.07(-0.19%) |
Jun 30, 2010 | 39.64 | 39.85 | 39.48 | 39.50 | 293,962 | -0.24(-0.60%) |
Jun 29, 2010 | 40.05 | 40.09 | 39.71 | 39.74 | 638,763 | -0.85(-2.09%) |
Jun 25, 2010 | 40.59 | 40.94 | 40.49 | 40.59 | 151,612 | -0.17(-0.41%) |
Jun 24, 2010 | 40.45 | 40.87 | 40.37 | 40.75 | 138,850 | +0.22(+0.53%) |
Jun 23, 2010 | 40.76 | 40.80 | 40.37 | 40.54 | 246,511 | -0.27(-0.66%) |
Jun 22, 2010 | 41.20 | 41.24 | 40.79 | 40.81 | 200,642 | -0.49(-1.18%) |
Jun 21, 2010 | 41.69 | 41.71 | 41.22 | 41.30 | 337,094 | +0.14(+0.34%) |
Jun 18, 2010 | 41.16 | 41.23 | 41.03 | 41.16 | 69,241 | +0.03(+0.07%) |
Jun 17, 2010 | 41.41 | 41.41 | 40.97 | 41.13 | 150,612 | -0.36(-0.87%) |
Jun 16, 2010 | 41.39 | 41.76 | 41.39 | 41.49 | 88,892 | -0.23(-0.55%) |
Jun 15, 2010 | 41.48 | 41.88 | 41.41 | 41.72 | 126,658 | +0.19(+0.47%) |
Jun 14, 2010 | 41.80 | 41.81 | 41.49 | 41.53 | 77,579 | +0.18(+0.45%) |
Jun 11, 2010 | 41.46 | 41.68 | 41.19 | 41.34 | 147,377 | -0.51(-1.21%) |
Jun 10, 2010 | 41.48 | 41.90 | 41.42 | 41.85 | 234,649 | +0.69(+1.68%) |
Jun 09, 2010 | 41.26 | 41.46 | 41.09 | 41.16 | 242,168 | +0.06(+0.13%) |
Jun 08, 2010 | 41.19 | 41.22 | 40.86 | 41.10 | 716,022 | +0.22(+0.54%) |
Jun 07, 2010 | 41.37 | 41.39 | 40.88 | 40.88 | 93,290 | -0.34(-0.83%) |
Jun 04, 2010 | 41.22 | 41.71 | 41.17 | 41.22 | 199,511 | -1.13(-2.66%) |
Jun 03, 2010 | 42.35 | 42.40 | 42.06 | 42.35 | 314,613 | +0.29(+0.68%) |
Jun 02, 2010 | 41.60 | 42.08 | 41.55 | 42.06 | 90,462 | +0.40(+0.97%) |