Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.73 | 37.14 | 36.40 | 36.73 | 200 | -0.35(-0.94%) |
Aug 30, 2010 | 37.33 | 37.62 | 37.01 | 37.08 | 154,227 | -0.17(-0.46%) |
Aug 27, 2010 | 37.25 | 37.25 | 35.75 | 37.25 | 173,574 | +1.09(+3.01%) |
Aug 26, 2010 | 36.61 | 36.76 | 35.93 | 36.16 | 121,035 | +0.00(+0.00%) |
Aug 25, 2010 | 36.06 | 36.28 | 35.65 | 36.16 | 159,501 | -0.15(-0.41%) |
Aug 24, 2010 | 36.44 | 36.80 | 36.18 | 36.31 | 117,186 | -0.58(-1.57%) |
Aug 23, 2010 | 37.14 | 37.37 | 36.89 | 36.89 | 91,450 | -0.09(-0.24%) |
Aug 20, 2010 | 37.06 | 37.18 | 36.68 | 36.98 | 98,095 | -0.39(-1.04%) |
Aug 19, 2010 | 38.05 | 38.16 | 37.16 | 37.37 | 157,242 | -0.85(-2.22%) |
Aug 18, 2010 | 38.37 | 38.50 | 38.15 | 38.22 | 168,036 | -0.17(-0.44%) |
Aug 17, 2010 | 38.06 | 38.43 | 37.95 | 38.39 | 86,836 | +0.71(+1.88%) |
Aug 16, 2010 | 36.50 | 37.91 | 36.50 | 37.68 | 110,648 | +0.10(+0.27%) |
Aug 13, 2010 | 37.58 | 38.00 | 37.29 | 37.58 | 150,367 | +0.10(+0.27%) |
Aug 12, 2010 | 37.24 | 37.57 | 36.92 | 37.48 | 92,413 | -0.14(-0.37%) |
Aug 11, 2010 | 38.33 | 38.33 | 37.20 | 37.62 | 162,568 | -1.11(-2.87%) |
Aug 10, 2010 | 38.58 | 38.93 | 38.33 | 38.73 | 96,578 | -0.31(-0.79%) |
Aug 09, 2010 | 39.10 | 39.28 | 38.85 | 39.04 | 82,955 | -0.02(-0.05%) |
Aug 06, 2010 | 39.06 | 39.40 | 38.73 | 39.06 | 173,496 | -0.63(-1.59%) |
Aug 05, 2010 | 40.07 | 40.29 | 39.52 | 39.69 | 102,210 | -0.58(-1.44%) |
Aug 04, 2010 | 40.00 | 40.39 | 39.88 | 40.27 | 148,090 | +0.36(+0.90%) |
Aug 03, 2010 | 39.89 | 40.21 | 39.71 | 39.91 | 112,380 | -0.14(-0.35%) |
Aug 02, 2010 | 40.21 | 40.21 | 39.36 | 40.05 | 94,620 | +1.09(+2.80%) |
Jul 30, 2010 | 38.96 | 39.31 | 38.33 | 38.96 | 190,853 | +0.21(+0.54%) |
Jul 29, 2010 | 39.89 | 39.89 | 38.51 | 38.75 | 191,521 | -0.26(-0.67%) |
Jul 28, 2010 | 39.51 | 39.64 | 38.96 | 39.01 | 108,319 | -0.44(-1.12%) |
Jul 27, 2010 | 40.34 | 40.41 | 39.31 | 39.45 | 131,382 | -0.48(-1.20%) |
Jul 26, 2010 | 39.53 | 40.06 | 39.16 | 39.93 | 102,982 | +0.53(+1.35%) |
Jul 23, 2010 | 39.04 | 39.42 | 38.74 | 39.40 | 142,231 | +0.19(+0.48%) |
Jul 22, 2010 | 38.57 | 39.28 | 38.51 | 39.21 | 142,602 | +1.18(+3.10%) |
Jul 21, 2010 | 38.97 | 38.97 | 37.52 | 38.03 | 172,541 | -0.49(-1.27%) |
Jul 20, 2010 | 37.51 | 38.52 | 37.47 | 38.52 | 124,120 | +0.63(+1.66%) |
Jul 19, 2010 | 37.93 | 38.04 | 37.42 | 37.89 | 186,763 | +0.18(+0.48%) |
Jul 16, 2010 | 37.71 | 38.50 | 37.57 | 37.71 | 195,572 | -1.17(-3.01%) |
Jul 15, 2010 | 38.49 | 38.88 | 37.88 | 38.88 | 158,444 | +0.56(+1.46%) |
Jul 14, 2010 | 38.44 | 38.66 | 38.18 | 38.32 | 184,085 | -0.32(-0.83%) |
Jul 13, 2010 | 38.26 | 39.12 | 38.26 | 38.64 | 221,518 | +0.83(+2.20%) |
Jul 12, 2010 | 37.36 | 37.93 | 37.33 | 37.81 | 128,017 | +0.29(+0.77%) |
Jul 09, 2010 | 37.52 | 37.73 | 37.17 | 37.52 | 97,124 | +0.28(+0.75%) |
Jul 08, 2010 | 37.42 | 37.70 | 36.90 | 37.24 | 232,978 | -0.04(-0.11%) |
Jul 07, 2010 | 36.59 | 37.28 | 36.46 | 37.28 | 165,299 | +0.81(+2.22%) |
Jul 06, 2010 | 36.78 | 37.28 | 36.10 | 36.47 | 311,738 | -0.13(-0.36%) |
Jul 02, 2010 | 36.60 | 37.17 | 36.27 | 36.60 | 317,434 | -0.40(-1.08%) |
Jul 01, 2010 | 36.31 | 37.10 | 36.00 | 37.00 | 341,593 | +0.58(+1.59%) |
Jun 30, 2010 | 36.65 | 37.23 | 36.42 | 36.42 | 298,649 | -0.56(-1.51%) |
Jun 29, 2010 | 37.67 | 37.77 | 36.74 | 36.98 | 377,598 | -2.20(-5.62%) |
Jun 25, 2010 | 39.18 | 39.68 | 38.81 | 39.18 | 172,855 | +0.48(+1.24%) |
Jun 24, 2010 | 39.44 | 39.49 | 38.58 | 38.70 | 174,089 | -0.89(-2.25%) |
Jun 23, 2010 | 39.42 | 39.72 | 39.23 | 39.59 | 301,911 | -0.46(-1.15%) |
Jun 22, 2010 | 40.40 | 40.65 | 39.91 | 40.05 | 373,334 | -0.38(-0.94%) |
Jun 21, 2010 | 40.58 | 40.97 | 40.10 | 40.43 | 207,198 | +0.39(+0.97%) |
Jun 18, 2010 | 40.04 | 40.52 | 39.73 | 40.04 | 288,142 | -0.35(-0.87%) |
Jun 17, 2010 | 40.63 | 40.63 | 39.91 | 40.39 | 17,500 | -0.16(-0.39%) |
Jun 16, 2010 | 40.35 | 40.66 | 40.17 | 40.55 | 117,174 | +0.00(+0.00%) |
Jun 15, 2010 | 39.45 | 40.55 | 39.45 | 40.55 | 207,970 | +1.25(+3.18%) |
Jun 14, 2010 | 39.81 | 40.09 | 39.15 | 39.30 | 160,409 | -0.06(-0.15%) |
Jun 11, 2010 | 38.58 | 39.70 | 38.58 | 39.36 | 182,229 | -0.12(-0.30%) |
Jun 10, 2010 | 38.83 | 39.49 | 38.76 | 39.48 | 125,793 | +1.32(+3.47%) |
Jun 09, 2010 | 38.57 | 39.15 | 38.05 | 38.16 | 188,509 | -0.10(-0.27%) |
Jun 08, 2010 | 37.34 | 38.32 | 37.08 | 38.26 | 244,832 | +0.72(+1.92%) |
Jun 07, 2010 | 37.87 | 38.15 | 37.42 | 37.54 | 198,077 | -0.17(-0.45%) |
Jun 04, 2010 | 37.71 | 39.12 | 37.65 | 37.71 | 305,848 | -1.04(-2.68%) |
Jun 03, 2010 | 39.25 | 39.29 | 38.15 | 38.75 | 227,040 | -0.24(-0.62%) |
Jun 02, 2010 | 37.83 | 39.10 | 37.81 | 38.99 | 169,381 | +1.34(+3.56%) |