Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 35.53 | 35.96 | 34.56 | 35.56 | 1,281 | +0.68(+1.96%) |
Aug 30, 2010 | 34.75 | 35.13 | 34.69 | 34.88 | 893,263 | +0.22(+0.65%) |
Aug 27, 2010 | 34.89 | 35.03 | 33.47 | 34.65 | 768,361 | +0.86(+2.55%) |
Aug 26, 2010 | 33.40 | 34.97 | 33.40 | 33.79 | 1,040,976 | +0.50(+1.49%) |
Aug 25, 2010 | 32.42 | 33.51 | 32.03 | 33.29 | 1,755,684 | +0.70(+2.16%) |
Aug 24, 2010 | 32.81 | 32.90 | 31.65 | 32.59 | 1,243,131 | -0.72(-2.16%) |
Aug 23, 2010 | 33.36 | 33.91 | 32.87 | 33.31 | 603,297 | +0.08(+0.25%) |
Aug 20, 2010 | 33.90 | 33.92 | 33.00 | 33.23 | 769,435 | -0.92(-2.69%) |
Aug 19, 2010 | 34.39 | 34.70 | 34.09 | 34.15 | 858,379 | -0.50(-1.43%) |
Aug 18, 2010 | 34.59 | 35.11 | 34.18 | 34.64 | 689,117 | -0.13(-0.38%) |
Aug 17, 2010 | 34.78 | 35.13 | 34.51 | 34.77 | 646,349 | +0.29(+0.84%) |
Aug 16, 2010 | 34.46 | 34.58 | 33.90 | 34.48 | 879,475 | -0.38(-1.10%) |
Aug 13, 2010 | 34.87 | 35.06 | 34.17 | 34.87 | 842,961 | +0.52(+1.50%) |
Aug 12, 2010 | 34.59 | 35.17 | 34.00 | 34.35 | 1,278,567 | -1.11(-3.12%) |
Aug 11, 2010 | 35.96 | 36.09 | 35.30 | 35.46 | 869,558 | -1.43(-3.88%) |
Aug 10, 2010 | 37.07 | 37.20 | 36.42 | 36.89 | 584,812 | -0.87(-2.31%) |
Aug 09, 2010 | 38.14 | 38.14 | 37.33 | 37.76 | 660,718 | +0.05(+0.12%) |
Aug 06, 2010 | 37.71 | 38.60 | 37.42 | 37.71 | 832,834 | -1.12(-2.89%) |
Aug 05, 2010 | 38.24 | 39.37 | 38.24 | 38.84 | 589,867 | +0.04(+0.10%) |
Aug 04, 2010 | 37.55 | 39.17 | 37.26 | 38.80 | 1,702,201 | +1.58(+4.25%) |
Aug 03, 2010 | 39.76 | 39.76 | 37.03 | 37.22 | 2,262,073 | -3.06(-7.60%) |
Aug 02, 2010 | 39.66 | 40.79 | 39.46 | 40.28 | 1,173,524 | +1.49(+3.84%) |
Jul 30, 2010 | 38.79 | 39.03 | 37.83 | 38.79 | 1,019,221 | +0.00(+0.00%) |
Jul 29, 2010 | 39.34 | 40.01 | 38.23 | 38.79 | 992,258 | -0.33(-0.84%) |
Jul 28, 2010 | 39.54 | 39.87 | 38.80 | 39.12 | 1,012,024 | -0.66(-1.65%) |
Jul 27, 2010 | 41.55 | 41.57 | 39.62 | 39.77 | 929,512 | -1.29(-3.15%) |
Jul 26, 2010 | 41.36 | 41.44 | 40.46 | 41.07 | 566,571 | -0.10(-0.25%) |
Jul 23, 2010 | 40.83 | 41.35 | 40.04 | 41.17 | 693,385 | +0.06(+0.14%) |
Jul 22, 2010 | 40.49 | 41.42 | 40.20 | 41.11 | 720,703 | +1.37(+3.44%) |
Jul 21, 2010 | 40.35 | 40.73 | 39.26 | 39.75 | 509,313 | -0.34(-0.84%) |
Jul 20, 2010 | 38.22 | 40.40 | 38.19 | 40.08 | 1,074,251 | +0.80(+2.03%) |
Jul 19, 2010 | 38.73 | 39.36 | 38.22 | 39.29 | 625,265 | +0.76(+1.97%) |
Jul 16, 2010 | 38.53 | 40.75 | 38.51 | 38.53 | 779,230 | -2.50(-6.09%) |
Jul 15, 2010 | 41.38 | 41.41 | 40.01 | 41.03 | 604,924 | -0.51(-1.22%) |
Jul 14, 2010 | 41.18 | 42.08 | 40.81 | 41.53 | 507,895 | +0.01(+0.02%) |
Jul 13, 2010 | 41.52 | 41.96 | 41.00 | 41.52 | 337 | +0.09(+0.23%) |
Jul 12, 2010 | 41.51 | 41.90 | 40.60 | 41.43 | 794,236 | -0.37(-0.87%) |
Jul 09, 2010 | 41.80 | 41.82 | 40.84 | 41.80 | 635,227 | +0.27(+0.65%) |
Jul 08, 2010 | 41.57 | 42.00 | 40.62 | 41.52 | 969,741 | +0.83(+2.05%) |
Jul 07, 2010 | 38.57 | 40.69 | 38.43 | 40.69 | 1,141,612 | +2.58(+6.76%) |
Jul 06, 2010 | 38.09 | 39.19 | 37.54 | 38.12 | 1,203 | +1.18(+3.19%) |
Jul 02, 2010 | 36.94 | 38.29 | 36.79 | 36.94 | 542,813 | -0.66(-1.77%) |
Jul 01, 2010 | 37.51 | 38.16 | 36.18 | 37.60 | 1,495,735 | -0.01(-0.02%) |
Jun 30, 2010 | 37.75 | 38.66 | 37.44 | 37.61 | 127 | -0.10(-0.27%) |
Jun 29, 2010 | 39.58 | 39.71 | 37.56 | 37.71 | 1,510,739 | -3.30(-8.04%) |
Jun 25, 2010 | 41.01 | 41.33 | 40.13 | 41.01 | 1,354,999 | +0.11(+0.27%) |
Jun 24, 2010 | 41.58 | 42.17 | 40.60 | 40.90 | 641,951 | -0.89(-2.13%) |
Jun 23, 2010 | 41.16 | 42.38 | 41.04 | 41.79 | 844,605 | +0.06(+0.13%) |
Jun 22, 2010 | 44.20 | 44.29 | 41.48 | 41.73 | 1,090,110 | -2.44(-5.53%) |
Jun 21, 2010 | 45.32 | 46.01 | 43.54 | 44.18 | 1,286,634 | -0.36(-0.80%) |
Jun 18, 2010 | 44.53 | 44.77 | 43.15 | 44.53 | 1,881,073 | +1.01(+2.32%) |
Jun 17, 2010 | 44.86 | 44.91 | 42.96 | 43.52 | 1,548,178 | -1.24(-2.76%) |
Jun 16, 2010 | 44.54 | 45.27 | 43.77 | 44.76 | 1,030,702 | -0.02(-0.04%) |
Jun 15, 2010 | 44.38 | 45.10 | 44.17 | 44.77 | 1,224,518 | +1.12(+2.57%) |
Jun 14, 2010 | 44.51 | 45.34 | 43.55 | 43.65 | 1,415,447 | +0.02(+0.04%) |
Jun 11, 2010 | 42.21 | 43.70 | 42.16 | 43.63 | 1,298,422 | +0.62(+1.44%) |
Jun 10, 2010 | 42.81 | 43.42 | 41.80 | 43.01 | 2,088,408 | +1.16(+2.77%) |
Jun 09, 2010 | 42.22 | 43.91 | 41.52 | 41.85 | 1,558,213 | -0.10(-0.25%) |
Jun 08, 2010 | 40.55 | 42.08 | 40.05 | 41.96 | 1,747,952 | +1.56(+3.87%) |
Jun 07, 2010 | 41.46 | 42.39 | 40.35 | 40.39 | 987,707 | -0.69(-1.69%) |
Jun 04, 2010 | 41.08 | 44.02 | 40.70 | 41.08 | 1,293,782 | -2.12(-4.90%) |
Jun 03, 2010 | 42.88 | 43.82 | 41.32 | 43.20 | 2,025,773 | +0.39(+0.92%) |