Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.65 | 33.20 | 32.44 | 32.68 | 40,342 | -0.13(-0.40%) |
Aug 30, 2010 | 33.44 | 33.63 | 32.80 | 32.81 | 7,854,640 | -0.02(-0.07%) |
Aug 27, 2010 | 32.83 | 33.64 | 32.51 | 32.83 | 9,109,441 | -0.12(-0.37%) |
Aug 26, 2010 | 33.02 | 33.19 | 32.43 | 32.96 | 8,418,549 | +0.25(+0.75%) |
Aug 25, 2010 | 32.37 | 32.83 | 32.17 | 32.71 | 4,699 | +0.19(+0.58%) |
Aug 24, 2010 | 32.64 | 32.86 | 32.25 | 32.52 | 65,773 | -0.52(-1.57%) |
Aug 23, 2010 | 33.66 | 33.66 | 33.01 | 33.04 | 6,273,558 | -0.46(-1.37%) |
Aug 20, 2010 | 33.70 | 33.75 | 32.92 | 33.50 | 9,586,113 | -0.16(-0.49%) |
Aug 19, 2010 | 34.07 | 34.13 | 33.61 | 33.66 | 37,563 | -0.60(-1.75%) |
Aug 18, 2010 | 34.30 | 34.43 | 33.79 | 34.26 | 6,318 | -0.04(-0.12%) |
Aug 17, 2010 | 34.42 | 34.53 | 34.08 | 34.30 | 39,243 | +0.16(+0.48%) |
Aug 16, 2010 | 34.13 | 34.49 | 33.93 | 34.14 | 8,707,248 | -0.16(-0.46%) |
Aug 13, 2010 | 34.30 | 34.78 | 34.29 | 34.30 | 7,852,106 | -0.35(-1.00%) |
Aug 12, 2010 | 34.94 | 35.31 | 34.56 | 34.64 | 10,556,530 | -0.67(-1.89%) |
Aug 11, 2010 | 35.59 | 35.66 | 35.22 | 35.31 | 52,272 | -0.22(-0.62%) |
Aug 10, 2010 | 35.53 | 36.34 | 35.41 | 35.53 | 121 | -0.43(-1.19%) |
Aug 09, 2010 | 36.01 | 36.20 | 35.64 | 35.96 | 6,187,170 | +0.21(+0.57%) |
Aug 06, 2010 | 35.75 | 35.75 | 34.92 | 35.75 | 9,798,076 | +0.23(+0.65%) |
Aug 05, 2010 | 35.97 | 36.16 | 35.25 | 35.52 | 15,114,568 | -0.73(-2.02%) |
Aug 04, 2010 | 36.78 | 37.01 | 35.82 | 36.25 | 27,131 | -0.40(-1.10%) |
Aug 03, 2010 | 36.85 | 36.98 | 36.50 | 36.66 | 57,684 | -0.32(-0.87%) |
Aug 02, 2010 | 36.99 | 37.15 | 36.80 | 36.98 | 11,595,082 | +0.29(+0.78%) |
Jul 30, 2010 | 36.69 | 36.89 | 35.95 | 36.69 | 8,933,082 | +0.07(+0.18%) |
Jul 29, 2010 | 36.79 | 36.98 | 36.16 | 36.62 | 12,128 | +0.01(+0.02%) |
Jul 28, 2010 | 36.61 | 36.97 | 36.33 | 36.61 | 18,145 | +0.00(+0.00%) |
Jul 27, 2010 | 36.61 | 37.54 | 36.41 | 36.61 | 31,377 | -0.72(-1.94%) |
Jul 26, 2010 | 36.83 | 37.44 | 36.76 | 37.34 | 11,556,380 | +0.53(+1.43%) |
Jul 23, 2010 | 35.46 | 36.88 | 34.99 | 36.81 | 18,646,544 | +1.31(+3.70%) |
Jul 22, 2010 | 34.41 | 35.74 | 34.32 | 35.50 | 107,625 | +1.68(+4.96%) |
Jul 21, 2010 | 34.77 | 35.05 | 33.70 | 33.82 | 11,606,667 | -0.75(-2.16%) |
Jul 20, 2010 | 34.57 | 34.69 | 33.50 | 34.57 | 9,234,557 | +0.39(+1.15%) |
Jul 19, 2010 | 34.11 | 34.39 | 33.25 | 34.17 | 8,977,094 | +0.16(+0.48%) |
Jul 16, 2010 | 34.01 | 35.48 | 33.90 | 34.01 | 17,252,342 | -1.21(-3.43%) |
Jul 15, 2010 | 36.14 | 36.16 | 34.80 | 35.22 | 11,984,513 | -0.70(-1.95%) |
Jul 14, 2010 | 36.12 | 36.30 | 35.56 | 35.92 | 29,254 | -0.39(-1.06%) |
Jul 13, 2010 | 36.30 | 36.52 | 35.55 | 36.30 | 60,265 | +1.10(+3.13%) |
Jul 12, 2010 | 34.85 | 35.31 | 34.72 | 35.20 | 8,453,822 | +0.21(+0.59%) |
Jul 09, 2010 | 34.99 | 35.02 | 34.46 | 34.99 | 10,090,724 | +0.38(+1.09%) |
Jul 08, 2010 | 34.27 | 34.67 | 34.03 | 34.62 | 31,021 | +0.80(+2.36%) |
Jul 07, 2010 | 32.11 | 33.88 | 32.07 | 33.82 | 14,741,854 | +1.59(+4.95%) |
Jul 06, 2010 | 32.23 | 33.15 | 31.84 | 32.23 | 9,895 | -0.17(-0.53%) |
Jul 02, 2010 | 32.40 | 32.78 | 31.98 | 32.40 | 8,429,760 | +0.00(+0.00%) |
Jul 01, 2010 | 32.40 | 32.94 | 31.58 | 32.40 | 10,643,398 | -0.23(-0.71%) |
Jun 30, 2010 | 32.63 | 33.37 | 32.53 | 32.63 | 28,782 | -0.17(-0.53%) |
Jun 29, 2010 | 32.80 | 33.99 | 32.52 | 32.80 | 49,591 | -2.11(-6.05%) |
Jun 25, 2010 | 34.91 | 34.91 | 33.50 | 34.91 | 28,637,830 | +1.32(+3.92%) |
Jun 24, 2010 | 33.59 | 34.64 | 33.50 | 33.59 | 30,882 | -0.91(-2.63%) |
Jun 23, 2010 | 34.35 | 34.76 | 33.64 | 34.50 | 11,555,143 | +0.19(+0.55%) |
Jun 22, 2010 | 34.89 | 35.12 | 34.23 | 34.31 | 28,651 | -0.54(-1.55%) |
Jun 21, 2010 | 34.98 | 35.30 | 34.39 | 34.85 | 14,463,468 | +0.47(+1.36%) |
Jun 18, 2010 | 34.39 | 34.58 | 34.09 | 34.39 | 11,351,465 | -0.02(-0.07%) |
Jun 17, 2010 | 34.94 | 34.96 | 33.91 | 34.41 | 12,056 | -0.23(-0.66%) |
Jun 16, 2010 | 34.64 | 34.78 | 33.70 | 34.64 | 14,119,546 | +0.61(+1.80%) |
Jun 15, 2010 | 34.03 | 34.07 | 32.87 | 34.03 | 4,683 | +1.39(+4.26%) |
Jun 14, 2010 | 33.11 | 33.28 | 32.62 | 32.64 | 10,370,531 | -0.20(-0.60%) |
Jun 11, 2010 | 32.31 | 32.89 | 32.18 | 32.83 | 9,542,199 | +0.08(+0.25%) |
Jun 10, 2010 | 32.75 | 32.83 | 31.64 | 32.75 | 67,071 | +1.57(+5.04%) |
Jun 09, 2010 | 31.77 | 32.10 | 31.07 | 31.18 | 14,997,008 | -0.26(-0.83%) |
Jun 08, 2010 | 31.04 | 31.52 | 30.38 | 31.44 | 611 | +0.59(+1.91%) |
Jun 07, 2010 | 31.66 | 31.95 | 30.77 | 30.85 | 13,751,505 | -0.57(-1.82%) |
Jun 04, 2010 | 31.43 | 32.59 | 31.25 | 31.43 | 16,741,439 | -1.74(-5.25%) |
Jun 03, 2010 | 33.80 | 33.85 | 32.87 | 33.17 | 10,827,028 | -0.35(-1.05%) |
Jun 02, 2010 | 32.28 | 33.55 | 31.91 | 33.52 | 71,579 | +1.46(+4.54%) |