Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.89 | 32.49 | 31.79 | 31.90 | 624 | -0.54(-1.66%) |
Aug 30, 2010 | 33.36 | 33.47 | 32.34 | 32.44 | 458,117 | -0.43(-1.30%) |
Aug 27, 2010 | 33.60 | 33.74 | 32.06 | 32.86 | 490,580 | +0.26(+0.79%) |
Aug 26, 2010 | 32.50 | 32.89 | 32.22 | 32.60 | 766 | +0.20(+0.61%) |
Aug 25, 2010 | 31.77 | 32.52 | 31.20 | 32.41 | 760 | +0.30(+0.94%) |
Aug 24, 2010 | 32.30 | 32.49 | 31.79 | 32.11 | 3,085 | -0.75(-2.28%) |
Aug 23, 2010 | 33.91 | 34.02 | 32.77 | 32.85 | 381,467 | -0.85(-2.53%) |
Aug 20, 2010 | 33.52 | 33.82 | 33.32 | 33.71 | 671,055 | +0.11(+0.33%) |
Aug 19, 2010 | 33.64 | 33.89 | 33.10 | 33.60 | 2,652 | -0.26(-0.78%) |
Aug 18, 2010 | 34.36 | 34.36 | 33.78 | 33.86 | 11,871 | -0.49(-1.44%) |
Aug 17, 2010 | 34.19 | 34.80 | 34.16 | 34.36 | 1,831 | +0.43(+1.27%) |
Aug 16, 2010 | 32.85 | 33.98 | 32.48 | 33.92 | 639,662 | +0.87(+2.64%) |
Aug 13, 2010 | 33.05 | 33.36 | 32.82 | 33.05 | 625,646 | +0.24(+0.72%) |
Aug 12, 2010 | 32.52 | 33.02 | 32.03 | 32.82 | 1,063,141 | -0.24(-0.71%) |
Aug 11, 2010 | 33.75 | 33.86 | 32.85 | 33.05 | 819,374 | -1.55(-4.47%) |
Aug 10, 2010 | 34.66 | 35.20 | 34.29 | 34.60 | 475,421 | -0.57(-1.61%) |
Aug 09, 2010 | 35.28 | 35.48 | 34.94 | 35.16 | 286,075 | +0.04(+0.11%) |
Aug 06, 2010 | 35.12 | 35.77 | 34.86 | 35.12 | 844,646 | -0.79(-2.21%) |
Aug 05, 2010 | 35.75 | 36.24 | 35.59 | 35.92 | 231,402 | -0.19(-0.53%) |
Aug 04, 2010 | 36.09 | 36.48 | 35.66 | 36.11 | 685,280 | +0.06(+0.16%) |
Aug 03, 2010 | 35.75 | 36.50 | 35.54 | 36.05 | 398,947 | +0.20(+0.56%) |
Aug 02, 2010 | 36.96 | 36.96 | 34.82 | 35.85 | 2,089,589 | -0.58(-1.59%) |
Jul 30, 2010 | 36.43 | 37.40 | 36.28 | 36.43 | 1,409,030 | -0.91(-2.44%) |
Jul 29, 2010 | 37.52 | 39.09 | 36.95 | 37.34 | 1,852,654 | +0.96(+2.62%) |
Jul 28, 2010 | 36.39 | 37.08 | 36.14 | 36.39 | 1,231 | -0.59(-1.58%) |
Jul 27, 2010 | 37.22 | 37.64 | 36.66 | 36.97 | 677,367 | +0.06(+0.17%) |
Jul 26, 2010 | 35.60 | 36.93 | 35.59 | 36.91 | 846,648 | +1.32(+3.71%) |
Jul 23, 2010 | 34.13 | 35.72 | 33.99 | 35.59 | 587,503 | +1.39(+4.07%) |
Jul 22, 2010 | 33.56 | 34.27 | 33.20 | 34.20 | 366,106 | +1.20(+3.64%) |
Jul 21, 2010 | 33.16 | 33.65 | 32.74 | 33.00 | 425,800 | +0.17(+0.53%) |
Jul 20, 2010 | 31.38 | 32.90 | 31.24 | 32.83 | 336,244 | +0.96(+3.00%) |
Jul 19, 2010 | 31.77 | 31.93 | 31.07 | 31.87 | 184,593 | +0.29(+0.93%) |
Jul 16, 2010 | 31.58 | 33.05 | 31.49 | 31.58 | 268,868 | -1.54(-4.65%) |
Jul 15, 2010 | 33.14 | 33.46 | 32.48 | 33.12 | 258,967 | -0.06(-0.17%) |
Jul 14, 2010 | 32.70 | 33.51 | 32.48 | 33.18 | 314,237 | +0.27(+0.82%) |
Jul 13, 2010 | 32.91 | 33.00 | 32.20 | 32.91 | 3,010 | +0.60(+1.84%) |
Jul 12, 2010 | 32.92 | 33.04 | 32.06 | 32.31 | 229,279 | -0.63(-1.92%) |
Jul 09, 2010 | 32.95 | 32.96 | 32.54 | 32.95 | 200,979 | +0.12(+0.35%) |
Jul 08, 2010 | 32.83 | 32.84 | 32.13 | 32.83 | 914 | +0.51(+1.59%) |
Jul 07, 2010 | 30.91 | 32.38 | 30.87 | 32.32 | 426,971 | +1.46(+4.74%) |
Jul 06, 2010 | 30.85 | 32.03 | 30.57 | 30.85 | 1,845 | -0.42(-1.34%) |
Jul 02, 2010 | 31.27 | 32.09 | 31.08 | 31.27 | 177,205 | -0.49(-1.54%) |
Jul 01, 2010 | 32.12 | 32.13 | 30.98 | 31.76 | 359,595 | -0.22(-0.69%) |
Jun 30, 2010 | 31.98 | 32.68 | 31.78 | 31.98 | 2,416 | -0.22(-0.67%) |
Jun 29, 2010 | 33.19 | 33.21 | 31.95 | 32.20 | 392,884 | -1.17(-3.51%) |
Jun 25, 2010 | 33.37 | 33.57 | 32.64 | 33.37 | 369,062 | +0.46(+1.39%) |
Jun 24, 2010 | 33.15 | 33.62 | 32.74 | 32.91 | 250,232 | -0.48(-1.45%) |
Jun 23, 2010 | 33.32 | 33.71 | 32.45 | 33.40 | 314,509 | +0.20(+0.59%) |
Jun 22, 2010 | 33.20 | 34.83 | 33.18 | 33.20 | 889 | -1.07(-3.11%) |
Jun 21, 2010 | 34.52 | 34.97 | 33.88 | 34.27 | 570,892 | +0.15(+0.45%) |
Jun 18, 2010 | 34.11 | 34.14 | 33.03 | 34.11 | 562,608 | +1.15(+3.48%) |
Jun 17, 2010 | 32.98 | 33.12 | 32.10 | 32.96 | 303,715 | +0.30(+0.93%) |
Jun 16, 2010 | 31.91 | 32.79 | 31.84 | 32.66 | 613,663 | +0.34(+1.04%) |
Jun 15, 2010 | 32.33 | 32.46 | 31.64 | 32.33 | 1,547 | +0.71(+2.23%) |
Jun 14, 2010 | 31.54 | 32.26 | 31.14 | 31.62 | 679,276 | +0.56(+1.81%) |
Jun 11, 2010 | 30.79 | 31.57 | 30.69 | 31.06 | 263,247 | -0.19(-0.61%) |
Jun 10, 2010 | 31.25 | 31.27 | 30.34 | 31.25 | 1,437 | +1.07(+3.55%) |
Jun 09, 2010 | 30.11 | 30.80 | 29.76 | 30.18 | 386,006 | +0.56(+1.88%) |
Jun 08, 2010 | 29.58 | 29.76 | 28.98 | 29.62 | 470,396 | +0.10(+0.34%) |
Jun 07, 2010 | 30.93 | 30.93 | 29.45 | 29.52 | 369,410 | -1.15(-3.76%) |
Jun 04, 2010 | 30.68 | 31.59 | 30.50 | 30.68 | 1,238,172 | -1.33(-4.15%) |
Jun 03, 2010 | 32.62 | 32.62 | 31.51 | 32.01 | 686,680 | -0.14(-0.43%) |
Jun 02, 2010 | 32.14 | 32.36 | 31.62 | 32.14 | 716,011 | +0.14(+0.45%) |