Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.34 | 36.66 | 36.15 | 36.57 | 6,727 | +0.10(+0.29%) |
Aug 30, 2010 | 35.73 | 36.47 | 35.73 | 36.47 | 10,636 | +1.07(+3.01%) |
Aug 27, 2010 | 35.40 | 35.95 | 35.36 | 35.40 | 53,227 | -0.66(-1.83%) |
Aug 26, 2010 | 36.18 | 36.30 | 35.93 | 36.06 | 8,475 | -0.17(-0.47%) |
Aug 25, 2010 | 36.25 | 36.26 | 35.84 | 36.23 | 330,406 | -0.42(-1.15%) |
Aug 24, 2010 | 36.73 | 36.73 | 36.55 | 36.65 | 4,025 | -0.44(-1.19%) |
Aug 23, 2010 | 36.89 | 37.18 | 36.85 | 37.09 | 373,535 | -0.35(-0.93%) |
Aug 20, 2010 | 37.76 | 37.76 | 37.40 | 37.44 | 2,900 | -0.41(-1.09%) |
Aug 19, 2010 | 39.25 | 39.25 | 37.65 | 37.85 | 10,313 | -0.45(-1.16%) |
Aug 18, 2010 | 38.00 | 38.30 | 38.00 | 38.30 | 1,200 | -0.13(-0.34%) |
Aug 17, 2010 | 37.99 | 38.60 | 37.99 | 38.43 | 2,311 | +0.16(+0.42%) |
Aug 16, 2010 | 38.52 | 38.52 | 38.18 | 38.27 | 7,926 | -0.95(-2.42%) |
Aug 13, 2010 | 39.22 | 39.22 | 38.93 | 39.22 | 8,540 | +0.29(+0.74%) |
Aug 12, 2010 | 39.05 | 39.05 | 38.73 | 38.93 | 7,646 | +0.23(+0.60%) |
Aug 11, 2010 | 38.66 | 38.70 | 38.38 | 38.70 | 7,194 | -0.31(-0.79%) |
Aug 10, 2010 | 39.30 | 39.30 | 38.82 | 39.01 | 9,324 | -0.37(-0.94%) |
Aug 09, 2010 | 40.40 | 40.43 | 39.11 | 39.38 | 21,159 | -1.08(-2.67%) |
Aug 06, 2010 | 40.46 | 40.83 | 40.11 | 40.46 | 13,749 | -0.29(-0.71%) |
Aug 05, 2010 | 41.68 | 41.73 | 40.50 | 40.75 | 5,026 | -0.60(-1.45%) |
Aug 04, 2010 | 40.95 | 41.51 | 40.95 | 41.35 | 15,200 | +0.13(+0.32%) |
Aug 03, 2010 | 41.78 | 42.00 | 41.13 | 41.22 | 6,600 | -0.17(-0.41%) |
Aug 02, 2010 | 42.27 | 42.27 | 41.23 | 41.39 | 16,260 | -0.75(-1.78%) |
Jul 30, 2010 | 42.14 | 42.30 | 41.59 | 42.14 | 4,525 | +0.40(+0.96%) |
Jul 29, 2010 | 41.80 | 42.26 | 41.37 | 41.74 | 9,154 | +0.49(+1.20%) |
Jul 28, 2010 | 41.97 | 42.10 | 41.25 | 41.25 | 11,164 | -0.05(-0.12%) |
Jul 27, 2010 | 41.43 | 41.43 | 41.04 | 41.30 | 9,932 | +0.19(+0.46%) |
Jul 26, 2010 | 40.80 | 41.35 | 40.74 | 41.11 | 10,005 | +0.12(+0.28%) |
Jul 23, 2010 | 41.12 | 41.66 | 40.99 | 40.99 | 11,990 | -0.47(-1.13%) |
Jul 22, 2010 | 41.81 | 41.81 | 41.38 | 41.46 | 9,815 | +0.36(+0.88%) |
Jul 21, 2010 | 41.41 | 41.41 | 40.85 | 41.10 | 5,650 | -0.13(-0.32%) |
Jul 20, 2010 | 40.92 | 41.31 | 40.46 | 41.23 | 5,104 | +0.32(+0.79%) |
Jul 19, 2010 | 41.03 | 41.03 | 40.74 | 40.91 | 2,310 | -0.04(-0.10%) |
Jul 16, 2010 | 40.95 | 41.38 | 40.78 | 40.95 | 24,966 | -0.66(-1.59%) |
Jul 15, 2010 | 40.10 | 41.65 | 40.06 | 41.61 | 69,950 | +1.14(+2.82%) |
Jul 14, 2010 | 40.70 | 40.77 | 40.39 | 40.47 | 6,480 | -0.55(-1.34%) |
Jul 13, 2010 | 41.53 | 41.66 | 40.88 | 41.02 | 21,961 | -0.49(-1.18%) |
Jul 12, 2010 | 41.54 | 41.61 | 41.35 | 41.51 | 6,385 | -0.12(-0.29%) |
Jul 09, 2010 | 41.63 | 41.76 | 41.32 | 41.63 | 2,553 | +0.05(+0.12%) |
Jul 08, 2010 | 42.31 | 42.31 | 41.00 | 41.58 | 9,395 | -0.89(-2.09%) |
Jul 07, 2010 | 43.30 | 43.30 | 42.29 | 42.47 | 6,003 | -0.20(-0.48%) |
Jul 06, 2010 | 43.54 | 43.77 | 42.66 | 42.67 | 11,758 | +0.10(+0.23%) |
Jul 02, 2010 | 42.57 | 43.06 | 42.17 | 42.57 | 12,050 | -0.65(-1.50%) |
Jul 01, 2010 | 42.30 | 43.93 | 42.00 | 43.22 | 19,918 | +1.03(+2.44%) |
Jun 30, 2010 | 41.96 | 42.36 | 41.85 | 42.19 | 8,330 | -0.01(-0.02%) |
Jun 29, 2010 | 42.86 | 42.89 | 41.96 | 42.20 | 8,915 | -2.41(-5.41%) |
Jun 25, 2010 | 44.61 | 44.61 | 44.13 | 44.61 | 9,219 | +0.77(+1.76%) |
Jun 24, 2010 | 44.21 | 44.43 | 43.62 | 43.84 | 10,519 | -0.16(-0.36%) |
Jun 23, 2010 | 43.89 | 44.25 | 43.89 | 44.00 | 12,050 | +0.34(+0.78%) |
Jun 22, 2010 | 43.85 | 43.85 | 43.02 | 43.66 | 33,670 | -0.28(-0.64%) |
Jun 21, 2010 | 45.87 | 45.88 | 43.80 | 43.94 | 11,019 | -1.23(-2.73%) |
Jun 18, 2010 | 45.17 | 45.69 | 44.86 | 45.17 | 4,186 | -0.65(-1.41%) |
Jun 17, 2010 | 45.56 | 45.82 | 44.89 | 45.82 | 10,345 | +0.80(+1.78%) |
Jun 16, 2010 | 45.58 | 45.58 | 44.85 | 45.02 | 27,457 | -0.86(-1.87%) |
Jun 15, 2010 | 45.49 | 45.95 | 45.29 | 45.88 | 19,600 | +0.73(+1.62%) |
Jun 14, 2010 | 44.44 | 45.15 | 44.43 | 45.15 | 17,735 | +1.09(+2.47%) |
Jun 11, 2010 | 43.99 | 44.16 | 43.62 | 44.06 | 8,970 | +0.51(+1.16%) |
Jun 10, 2010 | 43.96 | 44.51 | 43.26 | 43.55 | 13,053 | -0.11(-0.24%) |
Jun 09, 2010 | 44.07 | 44.07 | 43.55 | 43.66 | 5,401 | -0.51(-1.15%) |
Jun 08, 2010 | 44.81 | 45.15 | 43.79 | 44.17 | 43,565 | -0.81(-1.80%) |
Jun 07, 2010 | 44.22 | 45.04 | 44.03 | 44.98 | 37,824 | +1.15(+2.62%) |
Jun 04, 2010 | 43.83 | 44.86 | 43.40 | 43.83 | 62,840 | +0.24(+0.55%) |
Jun 03, 2010 | 42.10 | 43.65 | 42.06 | 43.59 | 79,723 | +1.38(+3.27%) |
Jun 02, 2010 | 41.21 | 42.21 | 41.21 | 42.21 | 25,209 | +1.33(+3.24%) |