Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.12 | 36.38 | 35.53 | 36.17 | 211 | +0.18(+0.50%) |
Aug 30, 2010 | 36.08 | 36.32 | 35.93 | 35.99 | 112,618 | -0.27(-0.76%) |
Aug 27, 2010 | 36.27 | 36.37 | 34.49 | 36.27 | 92,230 | +1.52(+4.39%) |
Aug 26, 2010 | 35.43 | 35.50 | 34.61 | 34.74 | 64,315 | -0.61(-1.71%) |
Aug 25, 2010 | 34.62 | 35.46 | 34.42 | 35.35 | 363 | +0.57(+1.63%) |
Aug 24, 2010 | 35.20 | 35.37 | 33.38 | 34.78 | 1,476 | -0.87(-2.44%) |
Aug 23, 2010 | 36.46 | 36.54 | 35.63 | 35.65 | 131,107 | -0.59(-1.64%) |
Aug 20, 2010 | 35.81 | 36.30 | 35.46 | 36.25 | 77,060 | +0.36(+1.00%) |
Aug 19, 2010 | 36.75 | 36.96 | 35.76 | 35.89 | 550 | -1.00(-2.71%) |
Aug 18, 2010 | 37.07 | 37.27 | 36.65 | 36.89 | 5,703 | -0.25(-0.69%) |
Aug 17, 2010 | 37.12 | 37.43 | 36.76 | 37.14 | 877 | +0.45(+1.24%) |
Aug 16, 2010 | 36.44 | 36.96 | 36.14 | 36.69 | 67,524 | +0.15(+0.41%) |
Aug 13, 2010 | 36.54 | 36.97 | 36.04 | 36.54 | 121,713 | +0.09(+0.26%) |
Aug 12, 2010 | 36.06 | 36.62 | 35.78 | 36.45 | 219 | -0.39(-1.05%) |
Aug 11, 2010 | 37.04 | 37.39 | 36.50 | 36.83 | 126,420 | -0.71(-1.89%) |
Aug 10, 2010 | 37.93 | 38.20 | 37.46 | 37.54 | 679 | -0.75(-1.95%) |
Aug 09, 2010 | 38.50 | 38.66 | 38.11 | 38.29 | 143,361 | +0.04(+0.10%) |
Aug 06, 2010 | 38.25 | 38.68 | 37.38 | 38.25 | 129,074 | +0.21(+0.55%) |
Aug 05, 2010 | 40.89 | 41.00 | 37.80 | 38.04 | 140,584 | -1.44(-3.64%) |
Aug 04, 2010 | 38.94 | 39.53 | 38.85 | 39.48 | 115,971 | +0.74(+1.90%) |
Aug 03, 2010 | 38.85 | 39.59 | 38.71 | 38.74 | 95,179 | -0.31(-0.80%) |
Aug 02, 2010 | 38.73 | 39.29 | 38.53 | 39.05 | 105,018 | +0.78(+2.05%) |
Jul 30, 2010 | 38.27 | 38.33 | 37.06 | 38.27 | 110,516 | +0.41(+1.07%) |
Jul 29, 2010 | 37.97 | 38.43 | 37.30 | 37.86 | 75,502 | +0.08(+0.20%) |
Jul 28, 2010 | 37.79 | 38.12 | 37.55 | 37.79 | 590 | -0.25(-0.65%) |
Jul 27, 2010 | 38.58 | 39.00 | 37.97 | 38.03 | 105,710 | -0.35(-0.91%) |
Jul 26, 2010 | 37.56 | 38.41 | 37.06 | 38.38 | 139,821 | +1.04(+2.78%) |
Jul 23, 2010 | 36.68 | 37.46 | 36.10 | 37.34 | 116,947 | +0.45(+1.23%) |
Jul 22, 2010 | 35.10 | 36.94 | 34.68 | 36.89 | 312,412 | +2.25(+6.49%) |
Jul 21, 2010 | 35.30 | 35.32 | 34.45 | 34.64 | 94,728 | -0.44(-1.26%) |
Jul 20, 2010 | 34.61 | 35.25 | 34.11 | 35.09 | 202,439 | +0.11(+0.32%) |
Jul 19, 2010 | 35.14 | 35.27 | 34.54 | 34.97 | 117,850 | +0.00(+0.00%) |
Jul 16, 2010 | 34.97 | 36.66 | 34.95 | 34.97 | 132,207 | -1.68(-4.59%) |
Jul 15, 2010 | 37.51 | 37.64 | 36.19 | 36.65 | 125,380 | -0.81(-2.17%) |
Jul 14, 2010 | 37.23 | 37.53 | 36.99 | 37.47 | 151,584 | +0.31(+0.84%) |
Jul 13, 2010 | 37.15 | 37.26 | 36.35 | 37.15 | 1,444 | +1.27(+3.55%) |
Jul 12, 2010 | 36.55 | 36.83 | 35.70 | 35.88 | 59,836 | -0.48(-1.32%) |
Jul 09, 2010 | 36.36 | 36.60 | 35.99 | 36.36 | 48,633 | +0.01(+0.03%) |
Jul 08, 2010 | 36.35 | 36.53 | 35.90 | 36.35 | 439 | +0.48(+1.34%) |
Jul 07, 2010 | 34.08 | 35.95 | 34.08 | 35.87 | 169,174 | +1.88(+5.53%) |
Jul 06, 2010 | 33.99 | 34.90 | 33.86 | 33.99 | 739 | -0.28(-0.83%) |
Jul 02, 2010 | 34.27 | 34.60 | 33.95 | 34.27 | 63,572 | +0.20(+0.58%) |
Jul 01, 2010 | 34.30 | 34.41 | 33.54 | 34.08 | 95,952 | -0.28(-0.82%) |
Jun 30, 2010 | 34.36 | 35.36 | 34.22 | 34.36 | 1,369 | -0.23(-0.66%) |
Jun 29, 2010 | 34.72 | 34.93 | 34.31 | 34.59 | 152,081 | -0.51(-1.45%) |
Jun 25, 2010 | 35.10 | 35.17 | 33.91 | 35.10 | 400,440 | +0.93(+2.71%) |
Jun 24, 2010 | 34.77 | 35.25 | 34.14 | 34.17 | 101,452 | -0.77(-2.22%) |
Jun 23, 2010 | 34.82 | 35.16 | 34.57 | 34.94 | 108,184 | +0.10(+0.30%) |
Jun 22, 2010 | 34.84 | 35.66 | 34.79 | 34.84 | 423 | +0.08(+0.22%) |
Jun 21, 2010 | 34.57 | 35.18 | 34.42 | 34.76 | 155,753 | +0.50(+1.46%) |
Jun 18, 2010 | 34.26 | 34.37 | 33.94 | 34.26 | 161,454 | +0.25(+0.72%) |
Jun 17, 2010 | 33.56 | 34.08 | 33.30 | 34.02 | 64,976 | +0.56(+1.67%) |
Jun 16, 2010 | 33.51 | 33.89 | 33.29 | 33.46 | 77,335 | -0.14(-0.42%) |
Jun 15, 2010 | 33.60 | 33.63 | 32.87 | 33.60 | 736 | +0.37(+1.11%) |
Jun 14, 2010 | 33.04 | 34.40 | 32.81 | 33.23 | 145,098 | +0.54(+1.65%) |
Jun 11, 2010 | 32.21 | 33.18 | 32.19 | 32.70 | 93,470 | +0.25(+0.76%) |
Jun 10, 2010 | 32.45 | 32.54 | 31.79 | 32.45 | 684 | +0.51(+1.60%) |
Jun 09, 2010 | 32.15 | 32.52 | 31.74 | 31.94 | 78,754 | +0.15(+0.48%) |
Jun 08, 2010 | 31.97 | 32.09 | 31.37 | 31.79 | 75,385 | -0.10(-0.33%) |
Jun 07, 2010 | 32.94 | 32.94 | 31.82 | 31.89 | 102,234 | -0.81(-2.48%) |
Jun 04, 2010 | 32.71 | 33.83 | 32.57 | 32.71 | 118,998 | -1.28(-3.78%) |
Jun 03, 2010 | 34.44 | 34.69 | 33.46 | 33.99 | 132,651 | -0.15(-0.44%) |
Jun 02, 2010 | 34.14 | 34.19 | 32.99 | 34.14 | 115,324 | +0.78(+2.35%) |