Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.73 | 35.01 | 34.30 | 34.75 | 53,291 | +0.15(+0.43%) |
Aug 30, 2010 | 35.09 | 35.17 | 34.51 | 34.60 | 7,923,272 | -0.82(-2.32%) |
Aug 27, 2010 | 35.19 | 35.52 | 34.91 | 35.42 | 9,643,246 | +0.10(+0.27%) |
Aug 26, 2010 | 35.11 | 35.52 | 35.07 | 35.32 | 28,766 | +0.25(+0.72%) |
Aug 25, 2010 | 34.88 | 35.22 | 34.69 | 35.07 | 15,075,209 | +0.03(+0.08%) |
Aug 24, 2010 | 35.07 | 35.26 | 34.56 | 35.05 | 1,737 | -0.33(-0.92%) |
Aug 23, 2010 | 35.52 | 35.77 | 35.30 | 35.37 | 5,961,515 | -0.10(-0.27%) |
Aug 20, 2010 | 35.15 | 35.59 | 35.13 | 35.47 | 8,127,029 | +0.20(+0.58%) |
Aug 19, 2010 | 35.27 | 35.45 | 34.90 | 35.26 | 2,283 | -0.07(-0.19%) |
Aug 18, 2010 | 33.58 | 35.58 | 33.58 | 35.33 | 2,568 | +0.86(+2.51%) |
Aug 17, 2010 | 34.83 | 34.96 | 34.45 | 34.47 | 1,052 | +0.14(+0.41%) |
Aug 16, 2010 | 34.18 | 34.46 | 34.08 | 34.33 | 4,621,836 | -0.06(-0.18%) |
Aug 13, 2010 | 34.39 | 34.96 | 34.34 | 34.39 | 5,666,371 | -0.68(-1.93%) |
Aug 12, 2010 | 34.89 | 35.19 | 34.68 | 35.06 | 6,215,627 | -0.17(-0.49%) |
Aug 11, 2010 | 35.35 | 35.57 | 35.18 | 35.24 | 5,485,631 | -0.55(-1.54%) |
Aug 10, 2010 | 35.92 | 35.98 | 35.45 | 35.79 | 5,568,002 | -0.32(-0.88%) |
Aug 09, 2010 | 36.08 | 36.34 | 35.84 | 36.11 | 7,928,015 | +0.70(+1.97%) |
Aug 06, 2010 | 35.41 | 35.66 | 34.89 | 35.41 | 7,195,700 | -0.37(-1.02%) |
Aug 05, 2010 | 35.42 | 36.02 | 34.80 | 35.77 | 10,376,683 | +0.92(+2.64%) |
Aug 04, 2010 | 34.68 | 35.00 | 34.52 | 34.85 | 7,124,436 | +0.35(+1.02%) |
Aug 03, 2010 | 34.87 | 35.59 | 34.12 | 34.50 | 5,025 | -0.52(-1.49%) |
Aug 02, 2010 | 34.91 | 35.19 | 34.66 | 35.02 | 8,769,781 | +0.29(+0.84%) |
Jul 30, 2010 | 34.73 | 34.84 | 34.37 | 34.73 | 10,752,477 | -0.13(-0.37%) |
Jul 29, 2010 | 35.29 | 35.66 | 34.73 | 34.86 | 6,833,395 | -0.20(-0.56%) |
Jul 28, 2010 | 35.06 | 35.63 | 34.97 | 35.06 | 868 | -0.22(-0.63%) |
Jul 27, 2010 | 35.28 | 35.86 | 35.19 | 35.28 | 1,161 | -0.49(-1.36%) |
Jul 26, 2010 | 35.02 | 35.85 | 35.02 | 35.77 | 8,049,142 | +0.65(+1.85%) |
Jul 23, 2010 | 34.73 | 35.12 | 34.45 | 35.12 | 7,945,764 | +0.29(+0.84%) |
Jul 22, 2010 | 34.31 | 35.04 | 34.24 | 34.83 | 295 | +0.87(+2.57%) |
Jul 21, 2010 | 34.61 | 34.61 | 33.84 | 33.95 | 6,181,376 | -0.58(-1.69%) |
Jul 20, 2010 | 34.54 | 34.62 | 33.47 | 34.54 | 8,115,847 | +0.54(+1.59%) |
Jul 19, 2010 | 34.22 | 34.22 | 33.67 | 33.99 | 5,984,352 | -0.03(-0.10%) |
Jul 16, 2010 | 34.03 | 34.46 | 33.95 | 34.03 | 13,168,659 | -0.14(-0.40%) |
Jul 15, 2010 | 33.52 | 34.48 | 33.41 | 34.16 | 9,879,746 | +0.56(+1.67%) |
Jul 14, 2010 | 33.62 | 33.69 | 33.22 | 33.60 | 147 | -0.16(-0.48%) |
Jul 13, 2010 | 33.53 | 34.02 | 33.22 | 33.76 | 591 | +0.49(+1.49%) |
Jul 12, 2010 | 33.60 | 33.60 | 33.03 | 33.27 | 8,330,177 | -0.47(-1.38%) |
Jul 09, 2010 | 33.74 | 33.86 | 33.43 | 33.74 | 7,859,513 | -0.11(-0.34%) |
Jul 08, 2010 | 34.47 | 34.72 | 33.45 | 33.85 | 840 | -0.28(-0.81%) |
Jul 07, 2010 | 33.79 | 34.16 | 33.50 | 34.13 | 11,183,665 | +0.34(+1.00%) |
Jul 06, 2010 | 33.84 | 34.08 | 33.48 | 33.79 | 2,794 | +0.27(+0.81%) |
Jul 02, 2010 | 33.52 | 33.81 | 33.30 | 33.52 | 8,115,536 | -0.05(-0.16%) |
Jul 01, 2010 | 33.16 | 33.73 | 32.69 | 33.57 | 15,785,160 | +0.30(+0.89%) |
Jun 30, 2010 | 33.19 | 33.89 | 33.05 | 33.28 | 684 | +0.14(+0.43%) |
Jun 29, 2010 | 33.13 | 33.51 | 32.64 | 33.13 | 2,157 | -1.04(-3.05%) |
Jun 25, 2010 | 34.18 | 34.67 | 34.12 | 34.18 | 12,433,439 | -0.16(-0.45%) |
Jun 24, 2010 | 35.48 | 35.48 | 34.28 | 34.33 | 369 | -1.31(-3.68%) |
Jun 23, 2010 | 35.41 | 35.91 | 35.35 | 35.65 | 8,651,336 | +0.26(+0.75%) |
Jun 22, 2010 | 35.97 | 36.27 | 35.12 | 35.38 | 13,948,788 | -0.41(-1.15%) |
Jun 21, 2010 | 36.53 | 36.65 | 35.52 | 35.79 | 12,351,261 | -0.53(-1.45%) |
Jun 18, 2010 | 36.32 | 36.82 | 36.26 | 36.32 | 13,017,775 | -0.30(-0.83%) |
Jun 17, 2010 | 36.94 | 36.94 | 36.04 | 36.63 | 7,525,329 | -0.04(-0.11%) |
Jun 16, 2010 | 36.70 | 36.91 | 36.26 | 36.67 | 6,350,398 | -0.28(-0.77%) |
Jun 15, 2010 | 36.91 | 37.11 | 36.51 | 36.95 | 23,641 | +0.37(+1.02%) |
Jun 14, 2010 | 36.61 | 37.04 | 36.23 | 36.58 | 5,771,010 | +0.23(+0.63%) |
Jun 11, 2010 | 36.08 | 36.53 | 35.83 | 36.35 | 5,109,456 | +0.07(+0.19%) |
Jun 10, 2010 | 35.92 | 36.31 | 35.80 | 36.28 | 1,255 | +0.84(+2.37%) |
Jun 09, 2010 | 35.66 | 36.07 | 35.29 | 35.44 | 8,986,986 | -0.03(-0.10%) |
Jun 08, 2010 | 35.06 | 35.75 | 35.06 | 35.48 | 10,085,551 | +0.28(+0.81%) |
Jun 07, 2010 | 35.86 | 36.21 | 35.14 | 35.19 | 8,493,526 | -0.54(-1.52%) |
Jun 04, 2010 | 35.73 | 36.46 | 35.43 | 35.73 | 9,312,748 | -1.14(-3.08%) |
Jun 03, 2010 | 37.30 | 37.49 | 36.57 | 36.87 | 8,599,432 | +0.07(+0.20%) |
Jun 02, 2010 | 36.55 | 37.05 | 36.16 | 36.80 | 58,668 | +0.31(+0.85%) |