Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 35.00 | 35.28 | 34.69 | 34.93 | 29,170 | -0.13(-0.37%) |
Aug 30, 2010 | 35.53 | 35.58 | 35.05 | 35.06 | 4,148,348 | -0.35(-0.99%) |
Aug 27, 2010 | 35.37 | 35.69 | 35.21 | 35.41 | 6,203,369 | +0.21(+0.61%) |
Aug 26, 2010 | 35.57 | 35.72 | 34.99 | 35.19 | 24,206 | -0.25(-0.71%) |
Aug 25, 2010 | 35.22 | 35.59 | 35.04 | 35.44 | 5,255 | +0.19(+0.53%) |
Aug 24, 2010 | 35.44 | 35.58 | 35.17 | 35.26 | 60,474 | -0.34(-0.97%) |
Aug 23, 2010 | 35.62 | 35.92 | 35.44 | 35.60 | 5,503,390 | -0.25(-0.70%) |
Aug 20, 2010 | 35.77 | 36.08 | 35.54 | 35.85 | 6,376,481 | +0.18(+0.50%) |
Aug 19, 2010 | 35.69 | 35.84 | 35.42 | 35.67 | 11,170 | -0.17(-0.48%) |
Aug 18, 2010 | 35.73 | 36.00 | 35.51 | 35.84 | 5,361,862 | +0.12(+0.34%) |
Aug 17, 2010 | 36.02 | 36.02 | 35.67 | 35.72 | 24,110 | +0.00(+0.00%) |
Aug 16, 2010 | 35.65 | 35.73 | 35.43 | 35.72 | 4,908,571 | -0.16(-0.46%) |
Aug 13, 2010 | 35.89 | 36.20 | 35.37 | 35.89 | 7,026,345 | +0.35(+0.99%) |
Aug 12, 2010 | 34.86 | 35.69 | 34.81 | 35.54 | 7,015,940 | +0.49(+1.41%) |
Aug 11, 2010 | 35.09 | 35.47 | 34.97 | 35.04 | 9,181,158 | -0.44(-1.25%) |
Aug 10, 2010 | 35.90 | 36.00 | 35.29 | 35.49 | 8,371,097 | -0.74(-2.04%) |
Aug 09, 2010 | 36.22 | 36.29 | 35.93 | 36.22 | 3,136,217 | +0.24(+0.68%) |
Aug 06, 2010 | 35.98 | 36.11 | 35.42 | 35.98 | 4,388,039 | -0.29(-0.79%) |
Aug 05, 2010 | 36.15 | 36.30 | 36.02 | 36.27 | 2,747,077 | -0.01(-0.02%) |
Aug 04, 2010 | 36.02 | 36.33 | 36.00 | 36.27 | 9,402,384 | +0.40(+1.12%) |
Aug 03, 2010 | 36.19 | 36.38 | 35.81 | 35.87 | 12,628 | -0.52(-1.44%) |
Aug 02, 2010 | 36.53 | 36.66 | 36.15 | 36.40 | 6,891,506 | +0.29(+0.79%) |
Jul 30, 2010 | 36.11 | 36.22 | 35.80 | 36.11 | 8,036,178 | -0.05(-0.14%) |
Jul 29, 2010 | 36.22 | 36.47 | 35.86 | 36.16 | 9,563,336 | -0.04(-0.12%) |
Jul 28, 2010 | 36.20 | 36.37 | 35.90 | 36.20 | 9,839 | +0.00(+0.00%) |
Jul 27, 2010 | 36.20 | 36.32 | 35.89 | 36.20 | 7,396 | +0.09(+0.26%) |
Jul 26, 2010 | 35.99 | 36.12 | 35.76 | 36.11 | 6,726,264 | +0.22(+0.62%) |
Jul 23, 2010 | 34.99 | 35.89 | 34.79 | 35.89 | 9,791,722 | +0.61(+1.72%) |
Jul 22, 2010 | 34.91 | 35.92 | 34.91 | 35.28 | 9,719,093 | -0.42(-1.16%) |
Jul 21, 2010 | 36.01 | 36.30 | 35.64 | 35.69 | 5,534,973 | -0.34(-0.95%) |
Jul 20, 2010 | 36.04 | 36.07 | 35.22 | 36.04 | 5,310,769 | +0.46(+1.29%) |
Jul 19, 2010 | 35.64 | 35.79 | 35.27 | 35.58 | 3,726,407 | +0.06(+0.18%) |
Jul 16, 2010 | 35.52 | 36.15 | 35.44 | 35.52 | 8,316,622 | -0.49(-1.35%) |
Jul 15, 2010 | 36.75 | 36.75 | 35.78 | 36.00 | 9,812,718 | -0.78(-2.12%) |
Jul 14, 2010 | 36.60 | 36.85 | 36.38 | 36.78 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.65 | 36.96 | 36.60 | 36.65 | 30,611 | +0.06(+0.16%) |
Jul 12, 2010 | 36.45 | 36.81 | 36.35 | 36.59 | 4,227,365 | -0.02(-0.06%) |
Jul 09, 2010 | 36.61 | 36.62 | 35.87 | 36.61 | 4,325,333 | +0.76(+2.12%) |
Jul 08, 2010 | 35.82 | 35.90 | 35.44 | 35.85 | 33,391 | +0.10(+0.28%) |
Jul 07, 2010 | 35.00 | 35.78 | 34.66 | 35.75 | 6,521,972 | +0.98(+2.82%) |
Jul 06, 2010 | 34.77 | 35.14 | 34.48 | 34.77 | 4,466 | +0.03(+0.08%) |
Jul 02, 2010 | 34.74 | 35.18 | 34.52 | 34.74 | 3,803,502 | -0.28(-0.80%) |
Jul 01, 2010 | 35.38 | 35.42 | 34.63 | 35.02 | 6,456,244 | -0.23(-0.65%) |
Jun 30, 2010 | 35.25 | 35.74 | 35.22 | 35.25 | 32,409 | -0.34(-0.97%) |
Jun 29, 2010 | 35.59 | 36.45 | 35.41 | 35.59 | 5,693 | -0.99(-2.72%) |
Jun 25, 2010 | 36.59 | 36.70 | 36.02 | 36.59 | 10,517,385 | +0.42(+1.15%) |
Jun 24, 2010 | 36.17 | 36.65 | 36.10 | 36.17 | 5,867,860 | -0.41(-1.12%) |
Jun 23, 2010 | 36.52 | 36.79 | 36.42 | 36.58 | 5,974,159 | +0.07(+0.20%) |
Jun 22, 2010 | 36.79 | 37.10 | 36.50 | 36.51 | 5,425,487 | -0.11(-0.31%) |
Jun 21, 2010 | 37.04 | 37.22 | 36.52 | 36.63 | 4,661,090 | -0.13(-0.35%) |
Jun 18, 2010 | 36.75 | 37.15 | 36.69 | 36.75 | 11,905,914 | -0.26(-0.70%) |
Jun 17, 2010 | 36.53 | 37.03 | 36.37 | 37.01 | 6,312,294 | +0.63(+1.73%) |
Jun 16, 2010 | 36.38 | 36.54 | 36.08 | 36.38 | 6,730,765 | -0.29(-0.78%) |
Jun 15, 2010 | 36.67 | 36.71 | 35.90 | 36.67 | 5,074 | +0.84(+2.36%) |
Jun 14, 2010 | 36.36 | 36.36 | 35.81 | 35.82 | 5,753,332 | -0.26(-0.71%) |
Jun 11, 2010 | 35.62 | 36.09 | 35.52 | 36.08 | 5,471,500 | +0.30(+0.84%) |
Jun 10, 2010 | 35.78 | 35.81 | 35.21 | 35.78 | 45,716 | +0.86(+2.46%) |
Jun 09, 2010 | 35.35 | 35.46 | 34.87 | 34.92 | 8,855,032 | -0.21(-0.61%) |
Jun 08, 2010 | 34.19 | 35.16 | 34.19 | 35.14 | 8,333,664 | +0.84(+2.46%) |
Jun 07, 2010 | 34.54 | 34.68 | 34.28 | 34.29 | 8,136,630 | -0.24(-0.70%) |
Jun 04, 2010 | 34.53 | 35.19 | 34.41 | 34.53 | 8,978,190 | -0.79(-2.23%) |
Jun 03, 2010 | 35.39 | 35.51 | 35.09 | 35.32 | 5,178,936 | -0.04(-0.12%) |
Jun 02, 2010 | 34.68 | 35.36 | 34.49 | 35.36 | 137,039 | +0.84(+2.43%) |