Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.01 | 34.32 | 33.50 | 34.03 | 12,011 | +0.39(+1.15%) |
Aug 30, 2010 | 34.29 | 34.29 | 33.54 | 33.64 | 2,202,657 | -0.86(-2.48%) |
Aug 27, 2010 | 34.07 | 34.50 | 33.89 | 34.50 | 1,645,244 | +0.44(+1.29%) |
Aug 26, 2010 | 34.01 | 34.22 | 33.88 | 34.06 | 1,601,476 | +0.06(+0.17%) |
Aug 25, 2010 | 34.24 | 34.28 | 33.82 | 34.00 | 3,371,186 | -0.29(-0.83%) |
Aug 24, 2010 | 34.54 | 34.69 | 34.16 | 34.29 | 279 | -0.52(-1.49%) |
Aug 23, 2010 | 34.87 | 35.02 | 34.73 | 34.81 | 1,568,546 | +0.07(+0.19%) |
Aug 20, 2010 | 34.24 | 34.90 | 34.18 | 34.74 | 2,755,408 | +0.43(+1.25%) |
Aug 19, 2010 | 34.63 | 34.67 | 34.22 | 34.31 | 281 | -0.36(-1.05%) |
Aug 18, 2010 | 34.14 | 34.81 | 34.08 | 34.67 | 2,258,774 | +0.58(+1.71%) |
Aug 17, 2010 | 33.88 | 34.30 | 33.69 | 34.09 | 2,284,589 | +0.36(+1.08%) |
Aug 16, 2010 | 33.58 | 33.76 | 33.31 | 33.73 | 1,485,111 | +0.00(+0.00%) |
Aug 13, 2010 | 33.73 | 33.89 | 33.35 | 33.73 | 1,661,314 | +0.23(+0.67%) |
Aug 12, 2010 | 33.29 | 33.74 | 33.14 | 33.50 | 2,387,284 | -0.03(-0.09%) |
Aug 11, 2010 | 33.42 | 33.62 | 33.21 | 33.53 | 225 | +0.01(+0.04%) |
Aug 10, 2010 | 33.58 | 33.89 | 33.39 | 33.52 | 1,846,611 | -0.15(-0.45%) |
Aug 09, 2010 | 33.47 | 33.88 | 33.47 | 33.67 | 2,005,434 | +0.07(+0.19%) |
Aug 06, 2010 | 33.61 | 33.65 | 33.22 | 33.61 | 1,338,389 | +0.03(+0.09%) |
Aug 05, 2010 | 33.50 | 33.64 | 33.18 | 33.58 | 1,932,489 | -0.02(-0.06%) |
Aug 04, 2010 | 33.62 | 33.80 | 33.48 | 33.60 | 2,005,002 | -0.05(-0.15%) |
Aug 03, 2010 | 33.85 | 33.87 | 33.58 | 33.65 | 1,720,529 | -0.21(-0.62%) |
Aug 02, 2010 | 34.46 | 34.46 | 33.82 | 33.86 | 2,188,622 | -0.34(-1.00%) |
Jul 30, 2010 | 34.20 | 34.49 | 33.13 | 34.20 | 3,368,181 | +0.49(+1.47%) |
Jul 29, 2010 | 33.89 | 34.09 | 33.31 | 33.71 | 3,967,580 | -0.52(-1.51%) |
Jul 28, 2010 | 34.22 | 34.28 | 33.69 | 34.22 | 722 | +0.00(+0.00%) |
Jul 27, 2010 | 34.22 | 34.80 | 34.09 | 34.22 | 225 | -0.40(-1.16%) |
Jul 26, 2010 | 34.45 | 34.89 | 34.30 | 34.62 | 2,739,255 | +0.27(+0.78%) |
Jul 23, 2010 | 34.79 | 34.91 | 34.03 | 34.35 | 4,043,893 | -0.39(-1.13%) |
Jul 22, 2010 | 36.79 | 37.40 | 34.44 | 34.75 | 274 | -1.51(-4.15%) |
Jul 21, 2010 | 36.53 | 36.63 | 36.02 | 36.25 | 4,014,401 | -0.09(-0.26%) |
Jul 20, 2010 | 36.35 | 36.63 | 36.20 | 36.35 | 4,074,466 | -0.44(-1.19%) |
Jul 19, 2010 | 37.03 | 37.23 | 36.74 | 36.79 | 1,582,108 | -0.19(-0.51%) |
Jul 16, 2010 | 36.97 | 37.55 | 36.89 | 36.97 | 1,799,431 | -0.58(-1.55%) |
Jul 15, 2010 | 37.32 | 37.60 | 37.06 | 37.56 | 1,711,058 | +0.17(+0.45%) |
Jul 14, 2010 | 37.16 | 37.45 | 37.11 | 37.39 | 137 | +0.11(+0.29%) |
Jul 13, 2010 | 37.08 | 37.42 | 36.95 | 37.28 | 137 | +0.39(+1.07%) |
Jul 12, 2010 | 36.84 | 37.01 | 36.68 | 36.89 | 1,960,619 | -0.02(-0.06%) |
Jul 09, 2010 | 36.91 | 36.98 | 36.60 | 36.91 | 1,549,407 | +0.20(+0.56%) |
Jul 08, 2010 | 36.46 | 36.71 | 36.15 | 36.71 | 1,696,083 | +0.33(+0.92%) |
Jul 07, 2010 | 35.97 | 36.41 | 35.68 | 36.37 | 2,643,779 | +0.42(+1.17%) |
Jul 06, 2010 | 35.38 | 35.99 | 35.26 | 35.95 | 162 | +0.87(+2.47%) |
Jul 02, 2010 | 35.08 | 35.29 | 34.75 | 35.08 | 3,570,389 | +0.39(+1.11%) |
Jul 01, 2010 | 34.70 | 35.00 | 34.22 | 34.70 | 2,879,801 | -0.18(-0.52%) |
Jun 30, 2010 | 34.86 | 35.26 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.48 | 35.49 | 34.92 | 34.96 | 1,784,287 | -0.25(-0.70%) |
Jun 25, 2010 | 35.21 | 35.98 | 35.10 | 35.21 | 3,591,386 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.95 | 1,850,127 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,730 | +0.13(+0.37%) |
Jun 22, 2010 | 35.90 | 36.32 | 35.74 | 35.77 | 1,799,161 | -0.12(-0.32%) |
Jun 21, 2010 | 36.84 | 37.01 | 35.74 | 35.89 | 3,185,693 | -0.65(-1.79%) |
Jun 18, 2010 | 36.55 | 37.19 | 36.51 | 36.55 | 3,431,697 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.78 | 36.08 | 36.71 | 4,280,890 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.39 | 35.61 | 36.31 | 4,772,635 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.16 | 36.33 | 36.42 | 5,854,198 | -0.60(-1.63%) |
Jun 14, 2010 | 37.16 | 37.35 | 36.93 | 37.03 | 3,510,635 | +0.08(+0.22%) |
Jun 11, 2010 | 37.40 | 37.43 | 36.68 | 36.95 | 2,984,870 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.67 | 2,349,184 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.51 | 36.46 | 37.22 | 4,022,531 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.73 | 5,159,766 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.40 | 2,465,967 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,461 | -0.63(-1.75%) |
Jun 03, 2010 | 35.48 | 36.10 | 35.44 | 35.77 | 2,665,297 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.83 | 35.44 | 9,583 | +0.51(+1.46%) |