Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.59 | 34.99 | 34.40 | 34.64 | 4,025 | -0.26(-0.74%) |
Aug 30, 2010 | 35.42 | 35.79 | 34.87 | 34.90 | 1,119,175 | +0.00(+0.00%) |
Aug 27, 2010 | 35.54 | 35.57 | 34.73 | 34.90 | 1,100,567 | -0.21(-0.60%) |
Aug 26, 2010 | 35.11 | 35.61 | 34.70 | 35.11 | 200 | +0.05(+0.14%) |
Aug 25, 2010 | 34.66 | 35.22 | 34.50 | 35.06 | 1,235,215 | -0.03(-0.09%) |
Aug 24, 2010 | 34.79 | 35.27 | 34.39 | 35.09 | 166 | -0.01(-0.03%) |
Aug 23, 2010 | 35.71 | 36.04 | 35.09 | 35.10 | 628,026 | -0.30(-0.85%) |
Aug 20, 2010 | 35.47 | 35.76 | 35.22 | 35.40 | 1,481,570 | -0.38(-1.06%) |
Aug 19, 2010 | 35.84 | 36.00 | 35.47 | 35.78 | 166 | -0.27(-0.75%) |
Aug 18, 2010 | 35.57 | 36.36 | 35.41 | 36.05 | 1,147,825 | +0.39(+1.09%) |
Aug 17, 2010 | 35.48 | 36.39 | 35.29 | 35.66 | 1,292,967 | +0.59(+1.68%) |
Aug 16, 2010 | 34.97 | 35.50 | 34.75 | 35.07 | 958,223 | -0.09(-0.26%) |
Aug 13, 2010 | 35.16 | 35.50 | 34.96 | 35.16 | 804,966 | +0.06(+0.17%) |
Aug 12, 2010 | 34.99 | 35.40 | 34.65 | 35.10 | 1,237,337 | -0.05(-0.14%) |
Aug 11, 2010 | 35.74 | 35.74 | 35.09 | 35.15 | 1,768,634 | -1.30(-3.57%) |
Aug 10, 2010 | 36.25 | 36.66 | 35.93 | 36.45 | 1,352,422 | -0.38(-1.03%) |
Aug 09, 2010 | 36.92 | 36.98 | 36.34 | 36.83 | 1,330,483 | +0.12(+0.33%) |
Aug 06, 2010 | 36.71 | 36.74 | 35.70 | 36.71 | 1,392,855 | +0.18(+0.49%) |
Aug 05, 2010 | 36.79 | 37.18 | 36.35 | 36.53 | 1,774,647 | -0.50(-1.35%) |
Aug 04, 2010 | 37.27 | 37.57 | 36.85 | 37.03 | 1,317,994 | -0.20(-0.54%) |
Aug 03, 2010 | 37.45 | 37.72 | 36.96 | 37.23 | 1,515,225 | -0.44(-1.17%) |
Aug 02, 2010 | 37.25 | 37.71 | 36.85 | 37.67 | 1,651,220 | +1.10(+3.01%) |
Jul 30, 2010 | 36.57 | 36.74 | 35.31 | 36.57 | 2,389,854 | +0.59(+1.64%) |
Jul 29, 2010 | 36.34 | 36.38 | 35.92 | 35.98 | 2,225,222 | -0.15(-0.42%) |
Jul 28, 2010 | 37.13 | 37.19 | 35.61 | 36.13 | 3,173,227 | -0.96(-2.59%) |
Jul 27, 2010 | 37.09 | 39.15 | 36.87 | 37.09 | 133 | -2.88(-7.21%) |
Jul 26, 2010 | 39.79 | 40.00 | 39.08 | 39.97 | 1,202,797 | +0.67(+1.70%) |
Jul 23, 2010 | 38.59 | 39.36 | 38.30 | 39.30 | 753,126 | +0.71(+1.84%) |
Jul 22, 2010 | 37.67 | 38.82 | 37.67 | 38.59 | 879,074 | +1.64(+4.44%) |
Jul 21, 2010 | 37.81 | 37.84 | 36.74 | 36.95 | 1,116,736 | -0.66(-1.75%) |
Jul 20, 2010 | 37.61 | 37.68 | 35.98 | 37.61 | 929,573 | +1.10(+3.01%) |
Jul 19, 2010 | 36.71 | 36.74 | 35.95 | 36.51 | 715,682 | +0.32(+0.88%) |
Jul 16, 2010 | 36.19 | 37.35 | 36.14 | 36.19 | 1,301,794 | -1.54(-4.08%) |
Jul 15, 2010 | 38.47 | 38.52 | 37.06 | 37.73 | 1,395,890 | -0.75(-1.95%) |
Jul 14, 2010 | 38.41 | 38.67 | 38.04 | 38.48 | 930,704 | -0.18(-0.47%) |
Jul 13, 2010 | 37.83 | 38.87 | 37.83 | 38.66 | 100 | +1.30(+3.48%) |
Jul 12, 2010 | 37.70 | 37.89 | 37.16 | 37.36 | 825,356 | -0.61(-1.61%) |
Jul 09, 2010 | 37.97 | 38.06 | 37.07 | 37.97 | 820,996 | +0.60(+1.61%) |
Jul 08, 2010 | 37.51 | 37.78 | 36.82 | 37.37 | 1,646,816 | +0.07(+0.19%) |
Jul 07, 2010 | 36.05 | 37.37 | 35.92 | 37.30 | 1,272,354 | +1.23(+3.41%) |
Jul 06, 2010 | 36.14 | 36.82 | 35.60 | 36.07 | 715 | +0.64(+1.81%) |
Jul 02, 2010 | 35.43 | 36.07 | 35.01 | 35.43 | 1,467,290 | -0.42(-1.17%) |
Jul 01, 2010 | 35.98 | 36.09 | 34.91 | 35.85 | 2,248,801 | -0.59(-1.62%) |
Jun 30, 2010 | 36.61 | 37.47 | 36.37 | 36.44 | 555 | -0.47(-1.27%) |
Jun 29, 2010 | 38.30 | 38.46 | 36.54 | 36.91 | 100 | -2.59(-6.56%) |
Jun 25, 2010 | 39.50 | 39.87 | 38.96 | 39.50 | 1,889,991 | +0.14(+0.36%) |
Jun 24, 2010 | 40.23 | 40.41 | 39.24 | 39.36 | 1,096,401 | -1.05(-2.60%) |
Jun 23, 2010 | 40.77 | 40.80 | 39.46 | 40.41 | 1,260,141 | -0.22(-0.54%) |
Jun 22, 2010 | 41.67 | 42.20 | 40.51 | 40.63 | 758,087 | -1.03(-2.47%) |
Jun 21, 2010 | 42.23 | 42.84 | 41.43 | 41.66 | 1,132,478 | +0.04(+0.10%) |
Jun 18, 2010 | 41.62 | 41.70 | 41.25 | 41.62 | 1,166,101 | +0.09(+0.22%) |
Jun 17, 2010 | 41.93 | 41.98 | 40.88 | 41.53 | 1,104,767 | -0.27(-0.65%) |
Jun 16, 2010 | 41.46 | 42.26 | 41.37 | 41.80 | 1,212,031 | +0.01(+0.02%) |
Jun 15, 2010 | 41.21 | 41.87 | 40.76 | 41.79 | 1,452,860 | +1.01(+2.48%) |
Jun 14, 2010 | 41.67 | 41.99 | 40.65 | 40.78 | 1,207,306 | -0.04(-0.10%) |
Jun 11, 2010 | 40.52 | 40.99 | 40.02 | 40.82 | 1,649,435 | -0.33(-0.80%) |
Jun 10, 2010 | 40.65 | 41.20 | 40.37 | 41.15 | 1,279,426 | +1.53(+3.86%) |
Jun 09, 2010 | 39.76 | 40.98 | 39.37 | 39.62 | 1,552,474 | +0.24(+0.61%) |
Jun 08, 2010 | 38.73 | 39.50 | 38.36 | 39.38 | 2,044,890 | +0.84(+2.18%) |
Jun 07, 2010 | 39.72 | 40.00 | 38.42 | 38.54 | 2,190,656 | -1.60(-3.99%) |
Jun 04, 2010 | 40.14 | 42.30 | 40.05 | 40.14 | 2,689,394 | -3.56(-8.15%) |
Jun 03, 2010 | 43.24 | 43.92 | 42.82 | 43.70 | 3,806,726 | +1.12(+2.63%) |
Jun 02, 2010 | 40.72 | 42.58 | 40.07 | 42.58 | 3,501,010 | +2.35(+5.84%) |