Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.33 | 32.81 | 32.06 | 32.64 | 2,146,765 | +0.20(+0.63%) |
Aug 30, 2010 | 33.10 | 33.18 | 32.41 | 32.44 | 2,087,127 | -0.86(-2.57%) |
Aug 27, 2010 | 32.65 | 33.32 | 32.45 | 33.30 | 2,403,223 | +0.84(+2.59%) |
Aug 26, 2010 | 32.96 | 33.15 | 32.35 | 32.45 | 2,666,345 | -0.45(-1.38%) |
Aug 25, 2010 | 33.03 | 33.15 | 32.52 | 32.91 | 2,781,966 | -0.31(-0.94%) |
Aug 24, 2010 | 33.52 | 33.59 | 33.18 | 33.22 | 2,582,480 | -0.55(-1.63%) |
Aug 23, 2010 | 34.44 | 34.44 | 33.76 | 33.77 | 2,117,982 | -0.41(-1.21%) |
Aug 20, 2010 | 34.17 | 34.29 | 33.81 | 34.18 | 2,874,916 | +0.00(+0.01%) |
Aug 19, 2010 | 35.29 | 35.38 | 34.13 | 34.18 | 3,466,689 | -1.07(-3.03%) |
Aug 18, 2010 | 35.67 | 35.91 | 35.23 | 35.25 | 3,216,200 | -0.49(-1.37%) |
Aug 17, 2010 | 35.18 | 35.74 | 34.92 | 35.74 | 4,387,086 | +0.62(+1.75%) |
Aug 16, 2010 | 35.28 | 35.48 | 34.29 | 35.12 | 5,272,164 | +0.17(+0.49%) |
Aug 13, 2010 | 35.45 | 35.65 | 34.82 | 34.95 | 3,272,437 | -0.57(-1.59%) |
Aug 12, 2010 | 34.48 | 35.99 | 34.48 | 35.52 | 6,485,440 | +0.77(+2.22%) |
Aug 11, 2010 | 34.26 | 35.82 | 34.26 | 34.75 | 5,848,218 | -0.03(-0.08%) |
Aug 10, 2010 | 34.44 | 35.14 | 34.32 | 34.78 | 2,639,119 | +0.11(+0.33%) |
Aug 09, 2010 | 34.55 | 34.80 | 34.39 | 34.66 | 2,001,384 | +0.29(+0.84%) |
Aug 06, 2010 | 34.50 | 34.70 | 33.78 | 34.37 | 2,808,170 | -0.38(-1.10%) |
Aug 05, 2010 | 34.17 | 34.90 | 34.05 | 34.75 | 2,937,822 | +0.42(+1.24%) |
Aug 04, 2010 | 34.41 | 34.46 | 34.04 | 34.33 | 2,336,544 | +0.13(+0.39%) |
Aug 03, 2010 | 34.32 | 34.46 | 33.87 | 34.19 | 2,092,030 | -0.14(-0.41%) |
Aug 02, 2010 | 33.66 | 34.52 | 33.60 | 34.34 | 2,638,264 | +1.08(+3.26%) |
Jul 30, 2010 | 33.27 | 33.58 | 32.94 | 33.25 | 1,724,119 | -0.35(-1.05%) |
Jul 29, 2010 | 34.12 | 34.46 | 33.43 | 33.61 | 1,622,426 | -0.11(-0.32%) |
Jul 28, 2010 | 34.16 | 34.44 | 33.62 | 33.71 | 1,514,128 | -0.44(-1.28%) |
Jul 27, 2010 | 34.29 | 34.72 | 33.98 | 34.15 | 1,754,942 | +0.03(+0.08%) |
Jul 26, 2010 | 33.53 | 34.22 | 33.47 | 34.12 | 2,206,941 | +0.50(+1.49%) |
Jul 23, 2010 | 33.28 | 33.72 | 33.13 | 33.62 | 1,943,709 | +0.38(+1.15%) |
Jul 22, 2010 | 33.83 | 33.91 | 33.01 | 33.24 | 4,633,681 | -0.13(-0.40%) |
Jul 21, 2010 | 35.36 | 35.51 | 33.25 | 33.37 | 4,890,644 | -1.53(-4.38%) |
Jul 20, 2010 | 33.98 | 34.90 | 33.76 | 34.90 | 4,088,840 | +0.54(+1.56%) |
Jul 19, 2010 | 34.34 | 34.51 | 33.95 | 34.36 | 1,953,944 | +0.14(+0.41%) |
Jul 16, 2010 | 34.94 | 35.14 | 34.19 | 34.22 | 3,130,601 | -0.97(-2.75%) |
Jul 15, 2010 | 35.10 | 35.36 | 34.77 | 35.19 | 2,015,717 | -0.04(-0.10%) |
Jul 14, 2010 | 35.11 | 35.38 | 34.85 | 35.23 | 2,193,954 | -0.25(-0.72%) |
Jul 13, 2010 | 34.98 | 35.64 | 34.97 | 35.48 | 4,228,056 | +0.74(+2.14%) |
Jul 12, 2010 | 34.14 | 34.83 | 34.14 | 34.74 | 2,797,949 | +0.40(+1.15%) |
Jul 09, 2010 | 33.90 | 34.48 | 33.68 | 34.34 | 2,397,380 | +0.45(+1.32%) |
Jul 08, 2010 | 34.94 | 34.94 | 33.48 | 33.90 | 4,853,374 | -0.88(-2.52%) |
Jul 07, 2010 | 33.27 | 34.90 | 33.20 | 34.78 | 6,895,540 | +2.25(+6.92%) |
Jul 06, 2010 | 32.66 | 33.04 | 32.26 | 32.52 | 2,994,554 | +0.11(+0.33%) |
Jul 02, 2010 | 33.08 | 33.10 | 32.16 | 32.42 | 4,977,229 | -0.54(-1.63%) |
Jul 01, 2010 | 33.03 | 33.40 | 32.54 | 32.96 | 4,505,222 | -0.09(-0.28%) |
Jun 30, 2010 | 33.35 | 33.79 | 32.98 | 33.05 | 3,475,057 | -0.51(-1.52%) |
Jun 29, 2010 | 33.93 | 34.12 | 33.30 | 33.56 | 4,777,085 | -0.72(-2.11%) |
Jun 25, 2010 | 33.64 | 34.76 | 33.64 | 34.28 | 7,996,989 | +0.71(+2.11%) |
Jun 24, 2010 | 34.07 | 34.30 | 33.49 | 33.57 | 3,263,602 | -0.71(-2.08%) |
Jun 23, 2010 | 34.34 | 34.50 | 34.11 | 34.29 | 2,852,093 | -0.11(-0.33%) |
Jun 22, 2010 | 35.02 | 35.19 | 34.36 | 34.40 | 2,809,503 | -0.55(-1.58%) |
Jun 21, 2010 | 35.86 | 36.08 | 34.74 | 34.95 | 3,369,780 | -0.64(-1.81%) |
Jun 18, 2010 | 36.01 | 36.09 | 35.40 | 35.60 | 4,103,635 | -0.42(-1.18%) |
Jun 17, 2010 | 36.23 | 36.37 | 35.73 | 36.02 | 2,603,495 | -0.30(-0.82%) |
Jun 16, 2010 | 35.80 | 36.46 | 35.67 | 36.32 | 2,156,619 | +0.40(+1.10%) |
Jun 15, 2010 | 35.24 | 35.96 | 34.96 | 35.92 | 1,854,724 | +1.00(+2.88%) |
Jun 14, 2010 | 35.41 | 35.62 | 34.87 | 34.92 | 2,322,583 | -0.42(-1.18%) |
Jun 11, 2010 | 34.74 | 35.38 | 34.53 | 35.33 | 2,237,387 | +0.30(+0.87%) |
Jun 10, 2010 | 35.11 | 35.11 | 34.65 | 35.03 | 2,813,271 | +0.53(+1.54%) |
Jun 09, 2010 | 34.82 | 35.24 | 34.40 | 34.50 | 2,276,806 | -0.22(-0.63%) |
Jun 08, 2010 | 34.18 | 34.79 | 33.78 | 34.72 | 2,108,700 | +0.59(+1.74%) |
Jun 07, 2010 | 34.62 | 35.01 | 34.12 | 34.12 | 2,072,185 | -0.36(-1.05%) |
Jun 04, 2010 | 35.02 | 35.28 | 34.42 | 34.49 | 3,166,540 | -1.35(-3.76%) |
Jun 03, 2010 | 35.89 | 36.18 | 35.52 | 35.83 | 1,773,368 | -0.13(-0.35%) |
Jun 02, 2010 | 35.31 | 35.98 | 35.06 | 35.96 | 1,851,701 | +0.91(+2.59%) |