Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.60 | 34.85 | 33.96 | 34.64 | 421 | +0.38(+1.10%) |
Aug 30, 2010 | 34.49 | 34.80 | 34.26 | 34.27 | 224,017 | -0.19(-0.56%) |
Aug 27, 2010 | 34.46 | 34.53 | 33.73 | 34.46 | 208,938 | +0.68(+2.02%) |
Aug 26, 2010 | 34.14 | 34.35 | 33.67 | 33.78 | 460,449 | -0.32(-0.94%) |
Aug 25, 2010 | 34.82 | 34.89 | 33.55 | 34.10 | 714,452 | -1.00(-2.86%) |
Aug 24, 2010 | 35.55 | 35.67 | 34.76 | 35.10 | 434,986 | -0.86(-2.39%) |
Aug 23, 2010 | 37.22 | 37.67 | 35.92 | 35.96 | 524,097 | -1.31(-3.51%) |
Aug 20, 2010 | 37.17 | 37.39 | 36.74 | 37.27 | 286,843 | -0.02(-0.06%) |
Aug 19, 2010 | 37.66 | 37.94 | 37.12 | 37.29 | 360,176 | -0.66(-1.74%) |
Aug 18, 2010 | 38.06 | 38.16 | 37.76 | 37.95 | 259,458 | -0.07(-0.19%) |
Aug 17, 2010 | 36.42 | 38.18 | 36.38 | 38.02 | 731,404 | +1.86(+5.15%) |
Aug 16, 2010 | 35.55 | 36.58 | 35.42 | 36.16 | 970,877 | +0.75(+2.13%) |
Aug 13, 2010 | 35.40 | 36.15 | 34.85 | 35.40 | 1,477,309 | -0.76(-2.10%) |
Aug 12, 2010 | 35.77 | 37.76 | 35.20 | 36.16 | 1,009,246 | -1.24(-3.31%) |
Aug 11, 2010 | 38.22 | 38.25 | 37.27 | 37.40 | 888,363 | -1.49(-3.82%) |
Aug 10, 2010 | 39.10 | 39.23 | 38.63 | 38.89 | 343,136 | -0.52(-1.32%) |
Aug 09, 2010 | 38.40 | 39.78 | 37.95 | 39.41 | 634,011 | +1.25(+3.28%) |
Aug 06, 2010 | 38.16 | 38.27 | 37.37 | 38.16 | 246,771 | +0.18(+0.47%) |
Aug 05, 2010 | 37.76 | 38.03 | 37.42 | 37.98 | 539,968 | +0.24(+0.64%) |
Aug 04, 2010 | 37.62 | 38.04 | 37.15 | 37.74 | 716,870 | +0.36(+0.95%) |
Aug 03, 2010 | 38.25 | 38.31 | 37.30 | 37.38 | 510,685 | -0.92(-2.40%) |
Aug 02, 2010 | 37.12 | 38.35 | 37.06 | 38.30 | 678,107 | +1.57(+4.28%) |
Jul 30, 2010 | 36.73 | 36.73 | 35.37 | 36.73 | 473,469 | +0.82(+2.30%) |
Jul 29, 2010 | 35.79 | 36.00 | 35.17 | 35.90 | 295,366 | +0.29(+0.82%) |
Jul 28, 2010 | 35.10 | 35.80 | 35.08 | 35.61 | 485,103 | +0.30(+0.85%) |
Jul 27, 2010 | 36.04 | 36.19 | 35.16 | 35.31 | 362,421 | -0.48(-1.35%) |
Jul 26, 2010 | 35.38 | 35.82 | 35.22 | 35.80 | 292,130 | +0.48(+1.37%) |
Jul 23, 2010 | 34.53 | 35.59 | 34.32 | 35.31 | 360,063 | +0.76(+2.20%) |
Jul 22, 2010 | 33.65 | 34.85 | 33.58 | 34.55 | 334,618 | +1.43(+4.32%) |
Jul 21, 2010 | 32.94 | 33.41 | 32.54 | 33.12 | 483,800 | +0.45(+1.37%) |
Jul 20, 2010 | 32.47 | 32.89 | 32.40 | 32.67 | 387,619 | -0.22(-0.67%) |
Jul 19, 2010 | 32.54 | 33.09 | 31.96 | 32.89 | 563,137 | +0.36(+1.09%) |
Jul 16, 2010 | 32.54 | 34.06 | 32.51 | 32.54 | 782,499 | -1.60(-4.69%) |
Jul 15, 2010 | 33.79 | 34.15 | 33.28 | 34.14 | 235,760 | +0.23(+0.67%) |
Jul 14, 2010 | 33.40 | 33.95 | 33.29 | 33.91 | 220,816 | +0.48(+1.42%) |
Jul 13, 2010 | 33.88 | 33.88 | 33.36 | 33.43 | 344,717 | -0.09(-0.28%) |
Jul 12, 2010 | 33.71 | 34.44 | 33.36 | 33.53 | 220,193 | -0.16(-0.46%) |
Jul 09, 2010 | 33.68 | 33.71 | 32.99 | 33.68 | 347,758 | +0.41(+1.22%) |
Jul 08, 2010 | 33.78 | 33.78 | 32.97 | 33.28 | 353,950 | +0.11(+0.32%) |
Jul 07, 2010 | 31.63 | 33.22 | 31.63 | 33.17 | 324,452 | +1.46(+4.60%) |
Jul 06, 2010 | 31.73 | 32.00 | 31.43 | 31.71 | 428,002 | +0.53(+1.71%) |
Jul 02, 2010 | 31.18 | 32.00 | 31.00 | 31.18 | 533,435 | -0.38(-1.22%) |
Jul 01, 2010 | 31.24 | 31.89 | 30.29 | 31.56 | 375,119 | +0.12(+0.38%) |
Jun 30, 2010 | 31.15 | 32.25 | 31.11 | 31.44 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.05 | 32.85 | 30.97 | 31.16 | 494,745 | -1.55(-4.74%) |
Jun 25, 2010 | 32.71 | 33.24 | 31.65 | 32.71 | 918,005 | -0.38(-1.16%) |
Jun 24, 2010 | 33.14 | 33.70 | 33.07 | 33.09 | 454,165 | -0.50(-1.50%) |
Jun 23, 2010 | 34.11 | 34.37 | 33.43 | 33.60 | 688,955 | -0.70(-2.03%) |
Jun 22, 2010 | 36.05 | 36.21 | 34.24 | 34.29 | 317,755 | -1.64(-4.57%) |
Jun 21, 2010 | 36.36 | 36.59 | 35.64 | 35.94 | 433,792 | +0.05(+0.14%) |
Jun 18, 2010 | 35.89 | 36.21 | 35.28 | 35.89 | 404,593 | +0.14(+0.40%) |
Jun 17, 2010 | 36.00 | 36.02 | 35.08 | 35.75 | 303,780 | +0.26(+0.74%) |
Jun 16, 2010 | 36.12 | 36.77 | 35.25 | 35.48 | 635,883 | -0.48(-1.34%) |
Jun 15, 2010 | 35.10 | 36.19 | 34.97 | 35.97 | 371,769 | +1.03(+2.95%) |
Jun 14, 2010 | 34.42 | 35.55 | 34.27 | 34.93 | 637,257 | +0.97(+2.87%) |
Jun 11, 2010 | 33.66 | 34.60 | 33.64 | 33.96 | 1,605,812 | +0.16(+0.46%) |
Jun 10, 2010 | 34.33 | 34.71 | 33.72 | 33.80 | 734,556 | +0.14(+0.42%) |
Jun 09, 2010 | 34.13 | 34.76 | 33.46 | 33.66 | 813,673 | -0.38(-1.13%) |
Jun 08, 2010 | 33.83 | 34.17 | 33.39 | 34.05 | 437,502 | +0.01(+0.04%) |
Jun 07, 2010 | 33.69 | 38.03 | 33.06 | 34.03 | 643,335 | -0.73(-2.11%) |
Jun 04, 2010 | 34.76 | 35.62 | 34.71 | 34.76 | 149,851 | -1.46(-4.02%) |
Jun 03, 2010 | 36.24 | 37.21 | 36.14 | 36.22 | 382,541 | -0.18(-0.49%) |
Jun 02, 2010 | 36.16 | 36.46 | 35.89 | 36.40 | 2,812 | +0.43(+1.21%) |