Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.64 | 32.05 | 31.39 | 31.64 | 1,339 | -0.33(-1.03%) |
Aug 30, 2010 | 32.29 | 32.57 | 31.94 | 31.97 | 149,804 | -0.46(-1.42%) |
Aug 27, 2010 | 31.36 | 32.53 | 31.11 | 32.43 | 196,627 | +1.19(+3.81%) |
Aug 26, 2010 | 31.76 | 31.95 | 31.18 | 31.24 | 127,783 | -0.37(-1.17%) |
Aug 25, 2010 | 31.44 | 31.66 | 31.01 | 31.61 | 226,556 | -0.11(-0.34%) |
Aug 24, 2010 | 31.59 | 32.32 | 31.34 | 31.72 | 462,033 | -0.25(-0.80%) |
Aug 23, 2010 | 32.17 | 32.31 | 31.94 | 31.97 | 124,376 | -0.09(-0.28%) |
Aug 20, 2010 | 32.59 | 32.59 | 31.66 | 32.06 | 133,154 | -0.62(-1.91%) |
Aug 19, 2010 | 33.18 | 33.30 | 32.48 | 32.69 | 104,735 | -0.72(-2.16%) |
Aug 18, 2010 | 33.37 | 33.62 | 33.08 | 33.41 | 78,726 | -0.30(-0.88%) |
Aug 17, 2010 | 33.30 | 34.01 | 33.25 | 33.70 | 68,836 | +0.77(+2.34%) |
Aug 16, 2010 | 32.46 | 33.03 | 32.46 | 32.93 | 85,013 | +0.16(+0.48%) |
Aug 13, 2010 | 32.78 | 33.16 | 32.69 | 32.78 | 71,541 | -0.10(-0.30%) |
Aug 12, 2010 | 32.43 | 33.14 | 32.28 | 32.87 | 84,257 | -0.20(-0.60%) |
Aug 11, 2010 | 33.74 | 33.74 | 32.92 | 33.07 | 120,632 | -1.40(-4.05%) |
Aug 10, 2010 | 34.49 | 34.66 | 34.08 | 34.47 | 136,708 | -0.53(-1.50%) |
Aug 09, 2010 | 35.06 | 35.22 | 34.82 | 34.99 | 55,990 | +0.07(+0.21%) |
Aug 06, 2010 | 34.92 | 35.13 | 34.40 | 34.92 | 87,727 | -0.44(-1.24%) |
Aug 05, 2010 | 35.03 | 35.62 | 35.02 | 35.36 | 47,491 | -0.23(-0.66%) |
Aug 04, 2010 | 35.53 | 35.74 | 35.24 | 35.59 | 90,235 | +0.22(+0.63%) |
Aug 03, 2010 | 35.39 | 35.57 | 34.91 | 35.37 | 281,700 | -0.35(-0.99%) |
Aug 02, 2010 | 35.16 | 35.93 | 35.16 | 35.72 | 182,068 | +1.15(+3.32%) |
Jul 30, 2010 | 34.57 | 34.68 | 33.98 | 34.57 | 218,525 | -0.03(-0.10%) |
Jul 29, 2010 | 34.66 | 35.16 | 33.96 | 34.61 | 168,053 | +0.29(+0.84%) |
Jul 28, 2010 | 34.34 | 34.66 | 34.07 | 34.32 | 62,800 | -0.24(-0.69%) |
Jul 27, 2010 | 35.07 | 35.10 | 34.15 | 34.56 | 52,965 | -0.31(-0.89%) |
Jul 26, 2010 | 34.65 | 34.87 | 34.38 | 34.87 | 64,780 | +0.23(+0.66%) |
Jul 23, 2010 | 34.20 | 34.64 | 33.67 | 34.64 | 85,348 | +0.25(+0.72%) |
Jul 22, 2010 | 33.89 | 34.60 | 33.89 | 34.39 | 120,961 | +0.89(+2.65%) |
Jul 21, 2010 | 34.38 | 34.48 | 33.26 | 33.51 | 128,879 | -0.56(-1.64%) |
Jul 20, 2010 | 32.34 | 34.20 | 32.34 | 34.06 | 118,578 | +1.03(+3.11%) |
Jul 19, 2010 | 32.50 | 33.19 | 32.26 | 33.04 | 63,788 | +0.86(+2.67%) |
Jul 16, 2010 | 32.18 | 32.88 | 32.18 | 32.18 | 153,706 | -1.05(-3.16%) |
Jul 15, 2010 | 33.14 | 33.35 | 32.47 | 33.23 | 54,166 | -0.03(-0.08%) |
Jul 14, 2010 | 33.20 | 33.60 | 32.77 | 33.26 | 131,433 | +0.02(+0.05%) |
Jul 13, 2010 | 33.42 | 33.52 | 33.02 | 33.24 | 108,178 | +0.39(+1.17%) |
Jul 12, 2010 | 32.99 | 33.33 | 32.44 | 32.86 | 81,951 | -0.27(-0.82%) |
Jul 09, 2010 | 33.13 | 33.16 | 32.79 | 33.13 | 48,767 | +0.11(+0.35%) |
Jul 08, 2010 | 32.82 | 33.05 | 32.25 | 33.01 | 66,837 | +0.56(+1.72%) |
Jul 07, 2010 | 31.09 | 32.46 | 31.09 | 32.46 | 270,900 | +1.39(+4.48%) |
Jul 06, 2010 | 31.25 | 31.91 | 30.67 | 31.06 | 99,214 | +0.29(+0.95%) |
Jul 02, 2010 | 30.77 | 31.22 | 30.45 | 30.77 | 73,296 | +0.12(+0.38%) |
Jul 01, 2010 | 30.65 | 30.95 | 29.72 | 30.66 | 264,743 | +0.07(+0.23%) |
Jun 30, 2010 | 30.42 | 31.37 | 30.42 | 30.59 | 325,242 | +0.05(+0.17%) |
Jun 29, 2010 | 30.85 | 31.13 | 30.36 | 30.53 | 143,029 | -1.69(-5.24%) |
Jun 25, 2010 | 32.22 | 32.42 | 31.47 | 32.22 | 169,500 | +0.64(+2.04%) |
Jun 24, 2010 | 32.05 | 32.23 | 31.51 | 31.58 | 117,278 | -0.74(-2.28%) |
Jun 23, 2010 | 32.55 | 32.70 | 31.92 | 32.31 | 171,154 | -0.20(-0.61%) |
Jun 22, 2010 | 33.80 | 33.91 | 32.42 | 32.51 | 132,726 | -1.23(-3.64%) |
Jun 21, 2010 | 34.48 | 34.62 | 33.47 | 33.74 | 107,518 | -0.25(-0.73%) |
Jun 18, 2010 | 33.99 | 34.02 | 33.35 | 33.99 | 116,047 | +0.24(+0.70%) |
Jun 17, 2010 | 33.83 | 34.02 | 33.43 | 33.75 | 95,677 | +0.01(+0.02%) |
Jun 16, 2010 | 33.14 | 34.20 | 33.14 | 33.74 | 164,493 | +0.03(+0.08%) |
Jun 15, 2010 | 32.76 | 33.78 | 32.71 | 33.71 | 158,887 | +1.33(+4.10%) |
Jun 14, 2010 | 33.09 | 33.39 | 32.30 | 32.39 | 187,628 | -0.27(-0.84%) |
Jun 11, 2010 | 32.05 | 32.89 | 31.93 | 32.66 | 291,224 | +0.16(+0.49%) |
Jun 10, 2010 | 31.27 | 32.54 | 31.27 | 32.50 | 255,842 | +2.05(+6.73%) |
Jun 09, 2010 | 30.83 | 31.99 | 30.23 | 30.45 | 407,601 | -0.05(-0.16%) |
Jun 08, 2010 | 29.99 | 30.53 | 29.54 | 30.50 | 562,355 | +0.46(+1.53%) |
Jun 07, 2010 | 30.84 | 31.15 | 29.98 | 30.04 | 562,680 | -0.52(-1.69%) |
Jun 04, 2010 | 30.56 | 31.88 | 30.45 | 30.56 | 302,645 | -0.89(-2.84%) |
Jun 03, 2010 | 31.73 | 31.73 | 30.34 | 31.45 | 319,333 | +0.33(+1.05%) |
Jun 02, 2010 | 29.52 | 31.15 | 29.52 | 31.12 | 335,624 | +2.04(+7.02%) |