Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.87 | 35.07 | 34.46 | 34.89 | 81,111 | +0.12(+0.34%) |
Aug 30, 2010 | 35.08 | 35.28 | 34.77 | 34.77 | 27,598,792 | +0.35(+1.03%) |
Aug 27, 2010 | 34.97 | 35.32 | 34.20 | 34.42 | 48,009,336 | -0.28(-0.80%) |
Aug 26, 2010 | 34.52 | 35.05 | 34.36 | 34.70 | 22,926 | -0.01(-0.02%) |
Aug 25, 2010 | 34.57 | 34.99 | 34.41 | 34.70 | 569,856 | -0.02(-0.05%) |
Aug 24, 2010 | 34.73 | 35.02 | 34.63 | 34.72 | 99,799 | -0.33(-0.94%) |
Aug 23, 2010 | 34.74 | 35.37 | 34.70 | 35.05 | 36,222,980 | +0.36(+1.04%) |
Aug 20, 2010 | 34.77 | 34.80 | 34.49 | 34.69 | 35,671,920 | -0.24(-0.67%) |
Aug 19, 2010 | 35.30 | 35.38 | 34.70 | 34.93 | 28,297 | -0.51(-1.43%) |
Aug 18, 2010 | 35.74 | 35.77 | 35.13 | 35.43 | 20,775 | -0.39(-1.10%) |
Aug 17, 2010 | 35.63 | 36.03 | 35.43 | 35.83 | 33,269 | +0.55(+1.57%) |
Aug 16, 2010 | 35.11 | 35.49 | 34.90 | 35.27 | 24,277,612 | -0.02(-0.05%) |
Aug 13, 2010 | 35.29 | 35.61 | 35.23 | 35.29 | 24,880,532 | -0.19(-0.53%) |
Aug 12, 2010 | 35.17 | 35.67 | 35.08 | 35.48 | 28,787,742 | -0.09(-0.27%) |
Aug 11, 2010 | 35.67 | 35.73 | 35.46 | 35.57 | 41,199,144 | -0.57(-1.57%) |
Aug 10, 2010 | 36.14 | 36.36 | 35.94 | 36.14 | 16,798 | -0.38(-1.05%) |
Aug 09, 2010 | 36.59 | 36.65 | 36.37 | 36.53 | 25,187,248 | +0.28(+0.77%) |
Aug 06, 2010 | 36.24 | 36.55 | 35.82 | 36.24 | 39,492,220 | -0.43(-1.18%) |
Aug 05, 2010 | 36.43 | 36.68 | 36.17 | 36.68 | 34,170,372 | -0.01(-0.02%) |
Aug 04, 2010 | 36.76 | 36.78 | 36.42 | 36.68 | 3,149 | +0.00(+0.00%) |
Aug 03, 2010 | 36.25 | 36.84 | 36.19 | 36.68 | 31,114 | +0.46(+1.26%) |
Aug 02, 2010 | 35.47 | 36.29 | 35.45 | 36.23 | 48,049,740 | +1.32(+3.79%) |
Jul 30, 2010 | 35.03 | 35.39 | 34.86 | 34.91 | 50,212,732 | -0.39(-1.09%) |
Jul 29, 2010 | 35.62 | 36.19 | 35.26 | 35.29 | 17,400 | -0.27(-0.77%) |
Jul 28, 2010 | 35.57 | 35.83 | 35.52 | 35.57 | 26,069 | +0.00(+0.00%) |
Jul 27, 2010 | 35.57 | 35.62 | 35.32 | 35.57 | 22,056 | +0.25(+0.70%) |
Jul 26, 2010 | 34.92 | 35.35 | 34.88 | 35.32 | 34,579,676 | +0.39(+1.12%) |
Jul 23, 2010 | 34.66 | 34.98 | 34.39 | 34.93 | 32,973,724 | +0.20(+0.57%) |
Jul 22, 2010 | 34.34 | 34.97 | 34.31 | 34.73 | 33,217 | +0.71(+2.08%) |
Jul 21, 2010 | 34.58 | 34.58 | 33.69 | 34.02 | 45,924,300 | -0.46(-1.32%) |
Jul 20, 2010 | 34.48 | 34.50 | 33.73 | 34.48 | 40,705,164 | +0.30(+0.89%) |
Jul 19, 2010 | 33.90 | 34.36 | 33.98 | 34.17 | 35,835,532 | +0.27(+0.81%) |
Jul 16, 2010 | 33.90 | 34.57 | 33.81 | 33.90 | 61,219,872 | -0.50(-1.46%) |
Jul 15, 2010 | 34.72 | 34.79 | 34.27 | 34.40 | 42,300,860 | -0.26(-0.74%) |
Jul 14, 2010 | 34.64 | 34.71 | 34.28 | 34.66 | 7,425 | -0.09(-0.27%) |
Jul 13, 2010 | 34.75 | 34.93 | 34.53 | 34.75 | 115,759 | +0.28(+0.81%) |
Jul 12, 2010 | 34.09 | 34.47 | 34.04 | 34.47 | 40,203,596 | +0.09(+0.27%) |
Jul 09, 2010 | 34.38 | 34.51 | 34.10 | 34.38 | 44,417,912 | -0.02(-0.05%) |
Jul 08, 2010 | 34.58 | 34.62 | 34.00 | 34.40 | 14,676 | +0.22(+0.65%) |
Jul 07, 2010 | 33.55 | 34.19 | 33.49 | 34.17 | 71,441,936 | +0.57(+1.69%) |
Jul 06, 2010 | 33.44 | 33.68 | 33.20 | 33.61 | 26,099 | +0.52(+1.57%) |
Jul 02, 2010 | 33.09 | 33.33 | 32.72 | 33.09 | 56,026,008 | -0.02(-0.07%) |
Jul 01, 2010 | 33.33 | 33.50 | 32.85 | 33.11 | 81,635,864 | -0.27(-0.81%) |
Jun 30, 2010 | 33.38 | 33.76 | 33.29 | 33.38 | 70,119 | -0.04(-0.11%) |
Jun 29, 2010 | 33.41 | 33.98 | 33.34 | 33.41 | 20,758 | -1.15(-3.33%) |
Jun 25, 2010 | 34.57 | 35.23 | 34.57 | 34.57 | 201,794,544 | -0.57(-1.61%) |
Jun 24, 2010 | 35.13 | 35.79 | 35.02 | 35.13 | 23,581 | -0.60(-1.69%) |
Jun 23, 2010 | 36.09 | 36.41 | 35.62 | 35.74 | 65,071,472 | -0.49(-1.36%) |
Jun 22, 2010 | 36.92 | 36.96 | 36.14 | 36.23 | 2,554 | -0.70(-1.89%) |
Jun 21, 2010 | 37.49 | 37.72 | 36.76 | 36.92 | 42,535,140 | +0.02(+0.05%) |
Jun 18, 2010 | 36.91 | 37.06 | 36.50 | 36.91 | 55,994,084 | +0.29(+0.80%) |
Jun 17, 2010 | 36.51 | 36.67 | 36.23 | 36.61 | 2,020 | +0.05(+0.14%) |
Jun 16, 2010 | 36.56 | 36.62 | 36.20 | 36.56 | 35,311,620 | +0.00(+0.00%) |
Jun 15, 2010 | 36.56 | 36.60 | 35.96 | 36.56 | 13,808 | +0.67(+1.86%) |
Jun 14, 2010 | 36.30 | 36.53 | 35.86 | 35.89 | 42,176,544 | -0.29(-0.79%) |
Jun 11, 2010 | 36.07 | 36.22 | 35.78 | 36.18 | 36,296,004 | -0.02(-0.05%) |
Jun 10, 2010 | 36.20 | 36.26 | 35.77 | 36.20 | 62,935 | +1.09(+3.10%) |
Jun 09, 2010 | 36.02 | 36.03 | 34.99 | 35.11 | 54,148,096 | -0.71(-1.98%) |
Jun 08, 2010 | 34.87 | 35.93 | 34.73 | 35.82 | 8,263 | +1.13(+3.27%) |
Jun 07, 2010 | 35.08 | 35.33 | 34.62 | 34.68 | 48,536,320 | -0.13(-0.38%) |
Jun 04, 2010 | 34.87 | 35.71 | 34.68 | 34.81 | 76,973,064 | -1.19(-3.31%) |
Jun 03, 2010 | 35.81 | 36.27 | 35.44 | 36.00 | 55,369,088 | +0.46(+1.30%) |
Jun 02, 2010 | 35.54 | 35.56 | 34.64 | 35.54 | 49,016,888 | +0.89(+2.57%) |