Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.12 | 33.44 | 32.49 | 33.13 | 6,445 | +0.17(+0.53%) |
Aug 30, 2010 | 33.37 | 33.50 | 32.94 | 32.96 | 789,979 | -0.60(-1.80%) |
Aug 27, 2010 | 33.25 | 33.57 | 32.00 | 33.56 | 1,330,330 | +0.62(+1.88%) |
Aug 26, 2010 | 33.13 | 33.44 | 32.74 | 32.94 | 1,080,104 | -0.02(-0.08%) |
Aug 25, 2010 | 32.71 | 33.08 | 32.22 | 32.97 | 1,258,789 | -0.09(-0.27%) |
Aug 24, 2010 | 33.28 | 33.37 | 32.88 | 33.06 | 146 | -0.64(-1.91%) |
Aug 23, 2010 | 34.22 | 34.41 | 33.60 | 33.70 | 604,633 | -0.35(-1.02%) |
Aug 20, 2010 | 34.33 | 34.45 | 33.63 | 34.05 | 1,251,979 | -0.53(-1.53%) |
Aug 19, 2010 | 35.15 | 35.25 | 34.30 | 34.58 | 146 | -0.88(-2.47%) |
Aug 18, 2010 | 35.40 | 35.59 | 35.11 | 35.45 | 828,433 | +0.06(+0.16%) |
Aug 17, 2010 | 34.93 | 35.87 | 34.92 | 35.40 | 1,046,975 | +0.87(+2.51%) |
Aug 16, 2010 | 34.25 | 34.78 | 34.12 | 34.53 | 1,292,396 | +0.07(+0.19%) |
Aug 13, 2010 | 34.46 | 35.02 | 34.40 | 34.46 | 1,335,972 | -0.36(-1.02%) |
Aug 12, 2010 | 34.97 | 35.35 | 34.62 | 34.82 | 1,427,243 | -0.92(-2.59%) |
Aug 11, 2010 | 36.16 | 36.28 | 35.49 | 35.74 | 699,274 | -1.50(-4.04%) |
Aug 10, 2010 | 37.25 | 37.42 | 37.25 | 37.25 | 8,476 | -0.64(-1.68%) |
Aug 09, 2010 | 37.72 | 37.95 | 37.43 | 37.88 | 547,609 | +0.38(+1.01%) |
Aug 06, 2010 | 37.50 | 37.68 | 36.80 | 37.50 | 896,952 | +0.12(+0.31%) |
Aug 05, 2010 | 37.23 | 37.64 | 37.16 | 37.39 | 432,026 | -0.10(-0.26%) |
Aug 04, 2010 | 36.66 | 37.48 | 36.49 | 37.48 | 746,533 | +0.91(+2.48%) |
Aug 03, 2010 | 36.62 | 36.87 | 36.13 | 36.58 | 687,153 | -0.30(-0.81%) |
Aug 02, 2010 | 36.72 | 37.20 | 36.54 | 36.87 | 569,357 | +0.85(+2.36%) |
Jul 30, 2010 | 36.02 | 36.31 | 35.29 | 36.02 | 882,016 | +0.18(+0.51%) |
Jul 29, 2010 | 36.23 | 36.38 | 35.40 | 35.84 | 1,058,393 | +0.08(+0.23%) |
Jul 28, 2010 | 36.79 | 36.79 | 35.48 | 35.76 | 1,923,973 | -0.99(-2.70%) |
Jul 27, 2010 | 37.77 | 38.24 | 35.62 | 36.75 | 1,897,452 | -0.62(-1.66%) |
Jul 26, 2010 | 36.75 | 37.95 | 36.49 | 37.37 | 1,382,109 | +0.85(+2.33%) |
Jul 23, 2010 | 35.67 | 36.62 | 35.61 | 36.52 | 685,964 | +0.79(+2.22%) |
Jul 22, 2010 | 34.85 | 35.78 | 34.74 | 35.73 | 1,269,958 | +1.62(+4.75%) |
Jul 21, 2010 | 34.80 | 35.19 | 33.98 | 34.11 | 866,102 | -0.29(-0.84%) |
Jul 20, 2010 | 33.09 | 34.44 | 32.91 | 34.40 | 726,028 | +0.73(+2.16%) |
Jul 19, 2010 | 33.29 | 33.68 | 32.91 | 33.67 | 530,870 | +0.38(+1.14%) |
Jul 16, 2010 | 33.29 | 34.41 | 33.12 | 33.29 | 892,847 | -1.35(-3.89%) |
Jul 15, 2010 | 34.44 | 34.83 | 33.81 | 34.64 | 806,849 | +0.12(+0.36%) |
Jul 14, 2010 | 34.67 | 34.68 | 34.17 | 34.51 | 1,276,494 | -0.38(-1.09%) |
Jul 13, 2010 | 34.11 | 35.04 | 33.91 | 34.89 | 594,960 | +1.28(+3.82%) |
Jul 12, 2010 | 34.08 | 34.21 | 33.34 | 33.61 | 970,622 | -0.69(-2.01%) |
Jul 09, 2010 | 34.30 | 34.55 | 34.02 | 34.30 | 891,616 | +0.06(+0.17%) |
Jul 08, 2010 | 34.10 | 34.46 | 33.80 | 34.24 | 591,015 | +0.49(+1.44%) |
Jul 07, 2010 | 32.41 | 33.75 | 32.41 | 33.75 | 1,240,179 | +1.46(+4.53%) |
Jul 06, 2010 | 33.00 | 33.31 | 31.99 | 32.29 | 2,725 | -0.08(-0.26%) |
Jul 02, 2010 | 32.37 | 33.00 | 32.08 | 32.37 | 702,234 | -0.31(-0.96%) |
Jul 01, 2010 | 32.73 | 33.06 | 31.77 | 32.69 | 993,335 | -0.11(-0.33%) |
Jun 30, 2010 | 33.04 | 33.94 | 32.70 | 32.79 | 209 | -0.18(-0.55%) |
Jun 29, 2010 | 33.28 | 33.49 | 32.84 | 32.98 | 1,596,040 | -0.53(-1.58%) |
Jun 25, 2010 | 33.50 | 34.29 | 33.26 | 33.50 | 3,366,258 | +0.04(+0.12%) |
Jun 24, 2010 | 33.95 | 34.23 | 33.34 | 33.46 | 819,810 | -0.73(-2.15%) |
Jun 23, 2010 | 34.40 | 34.59 | 33.66 | 34.20 | 1,146,060 | -0.21(-0.60%) |
Jun 22, 2010 | 35.46 | 35.55 | 34.36 | 34.40 | 1,164,384 | -1.08(-3.05%) |
Jun 21, 2010 | 35.84 | 36.42 | 35.20 | 35.49 | 785,110 | +0.20(+0.56%) |
Jun 18, 2010 | 35.29 | 35.46 | 34.92 | 35.29 | 1,088,720 | +0.16(+0.45%) |
Jun 17, 2010 | 35.68 | 35.72 | 34.84 | 35.13 | 1,111,740 | -0.26(-0.75%) |
Jun 16, 2010 | 35.36 | 35.77 | 35.26 | 35.40 | 681,867 | -0.30(-0.83%) |
Jun 15, 2010 | 34.97 | 35.70 | 34.94 | 35.69 | 764,980 | +0.97(+2.81%) |
Jun 14, 2010 | 35.17 | 35.62 | 34.59 | 34.72 | 1,056,766 | -0.11(-0.31%) |
Jun 11, 2010 | 33.96 | 34.90 | 33.96 | 34.83 | 751,339 | +0.40(+1.15%) |
Jun 10, 2010 | 33.63 | 34.59 | 33.61 | 34.43 | 1,293,667 | +1.61(+4.89%) |
Jun 09, 2010 | 32.72 | 33.71 | 32.52 | 32.82 | 1,450,071 | +0.45(+1.40%) |
Jun 08, 2010 | 32.63 | 33.07 | 31.83 | 32.37 | 2,520,115 | -0.44(-1.35%) |
Jun 07, 2010 | 33.82 | 34.00 | 32.70 | 32.82 | 1,827,817 | -0.97(-2.87%) |
Jun 04, 2010 | 33.79 | 35.15 | 33.08 | 33.79 | 1,835,361 | -1.61(-4.53%) |
Jun 03, 2010 | 35.38 | 35.51 | 34.91 | 35.39 | 737,247 | +0.12(+0.35%) |
Jun 02, 2010 | 34.90 | 35.27 | 33.99 | 35.27 | 733,031 | +1.08(+3.15%) |