Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.28 | 34.67 | 34.22 | 34.30 | 64,458 | -0.27(-0.77%) |
Aug 30, 2010 | 34.89 | 34.89 | 34.52 | 34.56 | 5,378,753 | +0.01(+0.02%) |
Aug 27, 2010 | 34.54 | 34.62 | 33.77 | 34.55 | 5,752,612 | +0.77(+2.27%) |
Aug 26, 2010 | 33.83 | 34.12 | 33.68 | 33.79 | 4,519,919 | +0.03(+0.09%) |
Aug 25, 2010 | 33.50 | 33.88 | 33.36 | 33.76 | 3,725,115 | -0.04(-0.12%) |
Aug 24, 2010 | 33.73 | 34.02 | 33.32 | 33.80 | 650 | -0.18(-0.53%) |
Aug 23, 2010 | 34.25 | 34.66 | 33.94 | 33.98 | 3,874,271 | -0.20(-0.59%) |
Aug 20, 2010 | 34.08 | 34.28 | 33.72 | 34.18 | 5,211,757 | -0.20(-0.59%) |
Aug 19, 2010 | 35.10 | 35.10 | 34.29 | 34.38 | 650 | -0.95(-2.70%) |
Aug 18, 2010 | 35.54 | 35.54 | 35.20 | 35.34 | 4,937,033 | -0.18(-0.51%) |
Aug 17, 2010 | 35.27 | 35.78 | 35.12 | 35.52 | 3,754,870 | +0.55(+1.56%) |
Aug 16, 2010 | 34.74 | 35.21 | 34.56 | 34.97 | 3,424,770 | +0.02(+0.04%) |
Aug 13, 2010 | 34.95 | 35.30 | 34.76 | 34.95 | 2,731,899 | +0.21(+0.61%) |
Aug 12, 2010 | 34.79 | 35.02 | 34.55 | 34.74 | 3,600,443 | -0.36(-1.02%) |
Aug 11, 2010 | 35.73 | 35.80 | 34.95 | 35.10 | 3,457,299 | -0.99(-2.75%) |
Aug 10, 2010 | 36.09 | 36.35 | 35.66 | 36.09 | 512 | -0.20(-0.54%) |
Aug 09, 2010 | 36.25 | 36.52 | 36.19 | 36.29 | 2,870,678 | +0.24(+0.67%) |
Aug 06, 2010 | 36.05 | 36.30 | 35.78 | 36.05 | 3,496,596 | -0.23(-0.62%) |
Aug 05, 2010 | 36.07 | 36.60 | 35.90 | 36.27 | 4,293,217 | +0.07(+0.19%) |
Aug 04, 2010 | 35.98 | 36.31 | 35.80 | 36.20 | 45,734 | +0.27(+0.76%) |
Aug 03, 2010 | 36.46 | 36.62 | 35.86 | 35.93 | 5,639,493 | -0.70(-1.92%) |
Aug 02, 2010 | 36.70 | 36.71 | 36.05 | 36.63 | 4,339,975 | +0.48(+1.34%) |
Jul 30, 2010 | 36.15 | 36.41 | 35.94 | 36.15 | 5,560,767 | -0.31(-0.86%) |
Jul 29, 2010 | 36.89 | 37.48 | 36.44 | 36.46 | 6,521,778 | -1.25(-3.31%) |
Jul 28, 2010 | 37.71 | 37.97 | 37.63 | 37.71 | 389 | -0.03(-0.08%) |
Jul 27, 2010 | 37.74 | 38.74 | 37.59 | 37.74 | 519 | -1.04(-2.68%) |
Jul 26, 2010 | 38.49 | 39.06 | 38.48 | 38.78 | 3,864,949 | +0.45(+1.18%) |
Jul 23, 2010 | 38.16 | 38.52 | 37.89 | 38.33 | 4,667,746 | +0.29(+0.76%) |
Jul 22, 2010 | 37.95 | 38.27 | 37.66 | 38.04 | 4,215,877 | +0.43(+1.14%) |
Jul 21, 2010 | 38.17 | 38.17 | 37.38 | 37.61 | 2,576,597 | -0.24(-0.64%) |
Jul 20, 2010 | 37.85 | 37.94 | 36.79 | 37.85 | 3,196,532 | +0.33(+0.87%) |
Jul 19, 2010 | 37.55 | 37.81 | 37.31 | 37.52 | 2,828,683 | +0.23(+0.63%) |
Jul 16, 2010 | 37.29 | 38.53 | 37.25 | 37.29 | 3,374,087 | -0.99(-2.59%) |
Jul 15, 2010 | 38.34 | 38.52 | 37.70 | 38.28 | 4,130,502 | +0.34(+0.89%) |
Jul 14, 2010 | 37.91 | 38.17 | 37.43 | 37.94 | 3,282,005 | +0.19(+0.50%) |
Jul 13, 2010 | 37.81 | 38.11 | 37.56 | 37.76 | 4,410,112 | +0.18(+0.48%) |
Jul 12, 2010 | 37.91 | 38.05 | 37.47 | 37.58 | 2,242,211 | -0.55(-1.45%) |
Jul 09, 2010 | 38.13 | 38.73 | 37.89 | 38.13 | 2,483,131 | -0.54(-1.39%) |
Jul 08, 2010 | 38.30 | 38.74 | 38.16 | 38.67 | 2,556,550 | +0.54(+1.41%) |
Jul 07, 2010 | 37.08 | 38.17 | 37.00 | 38.13 | 2,563,298 | +1.05(+2.82%) |
Jul 06, 2010 | 37.49 | 37.64 | 36.73 | 37.09 | 1,098 | -0.09(-0.23%) |
Jul 02, 2010 | 37.17 | 37.62 | 36.92 | 37.17 | 2,542,372 | -0.12(-0.31%) |
Jul 01, 2010 | 37.29 | 37.51 | 36.87 | 37.29 | 3,752,183 | -0.22(-0.59%) |
Jun 30, 2010 | 37.81 | 38.02 | 37.45 | 37.51 | 36,278 | -0.28(-0.74%) |
Jun 29, 2010 | 38.67 | 38.80 | 37.53 | 37.79 | 129 | -1.26(-3.24%) |
Jun 25, 2010 | 39.05 | 39.53 | 38.80 | 39.05 | 7,641,756 | -0.33(-0.83%) |
Jun 24, 2010 | 40.10 | 40.29 | 39.26 | 39.38 | 2,923,290 | -0.90(-2.23%) |
Jun 23, 2010 | 40.45 | 40.64 | 39.85 | 40.28 | 3,024,272 | -0.17(-0.42%) |
Jun 22, 2010 | 41.04 | 41.45 | 40.36 | 40.45 | 2,128,454 | -0.78(-1.90%) |
Jun 21, 2010 | 41.53 | 41.67 | 41.02 | 41.23 | 2,645,946 | -0.05(-0.11%) |
Jun 18, 2010 | 41.28 | 41.34 | 40.90 | 41.28 | 3,094,213 | +0.12(+0.28%) |
Jun 17, 2010 | 41.09 | 41.21 | 40.61 | 41.16 | 2,357,548 | +0.19(+0.47%) |
Jun 16, 2010 | 40.98 | 41.25 | 40.85 | 40.97 | 387 | -0.22(-0.53%) |
Jun 15, 2010 | 40.19 | 41.19 | 40.19 | 41.19 | 179,859 | +1.34(+3.37%) |
Jun 14, 2010 | 40.35 | 40.52 | 39.81 | 39.84 | 2,759,460 | -0.24(-0.60%) |
Jun 11, 2010 | 39.58 | 40.12 | 39.27 | 40.08 | 2,216,908 | +0.16(+0.41%) |
Jun 10, 2010 | 39.62 | 40.10 | 39.43 | 39.92 | 3,477,382 | +0.77(+1.96%) |
Jun 09, 2010 | 39.26 | 39.80 | 39.03 | 39.15 | 4,131,808 | +0.03(+0.08%) |
Jun 08, 2010 | 39.29 | 39.57 | 38.56 | 39.12 | 4,796,986 | -0.19(-0.49%) |
Jun 07, 2010 | 39.98 | 40.06 | 39.30 | 39.32 | 4,145,956 | -0.58(-1.46%) |
Jun 04, 2010 | 39.90 | 40.71 | 39.77 | 39.90 | 3,968,883 | -1.25(-3.03%) |
Jun 03, 2010 | 41.02 | 41.52 | 40.91 | 41.15 | 3,024,152 | +0.11(+0.26%) |
Jun 02, 2010 | 40.52 | 41.05 | 40.24 | 41.04 | 45,176 | +0.77(+1.91%) |