Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.16 | 30.73 | 29.51 | 30.20 | 34,118 | +0.26(+0.88%) |
Aug 30, 2010 | 30.37 | 30.68 | 29.93 | 29.93 | 1,492,840 | -0.53(-1.75%) |
Aug 27, 2010 | 30.47 | 30.50 | 29.58 | 30.47 | 1,939,015 | +0.27(+0.90%) |
Aug 26, 2010 | 30.18 | 30.68 | 29.89 | 30.20 | 3,223 | -0.09(-0.31%) |
Aug 25, 2010 | 29.55 | 30.42 | 29.41 | 30.29 | 3,110 | +0.52(+1.76%) |
Aug 24, 2010 | 30.26 | 30.44 | 29.76 | 29.76 | 2,734 | -0.89(-2.90%) |
Aug 23, 2010 | 30.52 | 30.95 | 30.43 | 30.65 | 2,796,142 | +0.29(+0.96%) |
Aug 20, 2010 | 30.55 | 30.87 | 30.07 | 30.36 | 2,095,065 | -0.44(-1.43%) |
Aug 19, 2010 | 31.44 | 31.60 | 30.55 | 30.80 | 1,265 | -0.83(-2.64%) |
Aug 18, 2010 | 31.58 | 31.82 | 31.22 | 31.64 | 16,972 | -0.01(-0.03%) |
Aug 17, 2010 | 31.58 | 31.98 | 31.25 | 31.65 | 6,841 | +0.38(+1.23%) |
Aug 16, 2010 | 31.05 | 31.32 | 30.50 | 31.26 | 3,098,597 | -0.01(-0.03%) |
Aug 13, 2010 | 31.27 | 31.40 | 30.86 | 31.27 | 2,252,486 | -0.04(-0.12%) |
Aug 12, 2010 | 31.06 | 31.44 | 30.71 | 31.31 | 5,760 | +0.02(+0.06%) |
Aug 11, 2010 | 32.20 | 32.20 | 30.77 | 31.29 | 314 | -1.37(-4.19%) |
Aug 10, 2010 | 32.18 | 32.79 | 31.98 | 32.66 | 14,717 | +0.21(+0.64%) |
Aug 09, 2010 | 32.49 | 32.58 | 32.21 | 32.45 | 2,718,808 | +0.23(+0.73%) |
Aug 06, 2010 | 32.22 | 32.38 | 31.40 | 32.22 | 3,460,902 | +0.40(+1.27%) |
Aug 05, 2010 | 31.65 | 31.88 | 30.60 | 31.82 | 11,509 | +1.70(+5.63%) |
Aug 04, 2010 | 29.79 | 30.33 | 29.72 | 30.12 | 1,512 | +0.36(+1.20%) |
Aug 03, 2010 | 29.42 | 30.18 | 29.34 | 29.76 | 3,148 | +0.17(+0.57%) |
Aug 02, 2010 | 29.31 | 29.65 | 29.03 | 29.60 | 3,084,806 | +0.78(+2.70%) |
Jul 30, 2010 | 28.82 | 29.05 | 28.16 | 28.82 | 2,782,717 | +0.13(+0.46%) |
Jul 29, 2010 | 28.70 | 29.06 | 28.32 | 28.69 | 6,292 | +0.23(+0.82%) |
Jul 28, 2010 | 28.45 | 29.66 | 28.32 | 28.45 | 235 | -1.09(-3.68%) |
Jul 27, 2010 | 29.54 | 30.03 | 29.47 | 29.54 | 8,462 | -0.23(-0.79%) |
Jul 26, 2010 | 29.04 | 29.84 | 29.00 | 29.77 | 2,345,440 | +0.72(+2.48%) |
Jul 23, 2010 | 29.42 | 29.55 | 28.87 | 29.05 | 4,055,288 | -0.48(-1.62%) |
Jul 22, 2010 | 29.07 | 29.63 | 28.95 | 29.53 | 1,556 | +0.78(+2.70%) |
Jul 21, 2010 | 29.49 | 29.51 | 28.58 | 28.75 | 3,511,855 | -0.52(-1.79%) |
Jul 20, 2010 | 29.28 | 29.34 | 28.50 | 29.28 | 3,973,460 | +0.09(+0.32%) |
Jul 19, 2010 | 28.58 | 29.31 | 28.54 | 29.18 | 2,860,082 | +0.76(+2.67%) |
Jul 16, 2010 | 28.42 | 29.68 | 28.39 | 28.42 | 3,983,979 | -0.96(-3.28%) |
Jul 15, 2010 | 29.51 | 29.90 | 28.92 | 29.39 | 3,951,956 | -0.07(-0.25%) |
Jul 14, 2010 | 29.35 | 29.66 | 29.10 | 29.46 | 5,932 | +0.07(+0.25%) |
Jul 13, 2010 | 29.45 | 29.70 | 29.27 | 29.39 | 11,495 | +0.22(+0.77%) |
Jul 12, 2010 | 29.25 | 29.43 | 28.94 | 29.16 | 2,824,816 | -0.15(-0.51%) |
Jul 09, 2010 | 29.31 | 29.37 | 28.93 | 29.31 | 2,293,670 | +0.26(+0.90%) |
Jul 08, 2010 | 28.92 | 29.31 | 28.69 | 29.05 | 35,620 | +0.29(+1.01%) |
Jul 07, 2010 | 28.50 | 29.30 | 28.27 | 28.76 | 6,747 | +0.48(+1.69%) |
Jul 06, 2010 | 28.34 | 28.80 | 27.95 | 28.28 | 8,186 | +0.39(+1.41%) |
Jul 02, 2010 | 27.89 | 28.26 | 27.71 | 27.89 | 3,213,451 | -0.08(-0.30%) |
Jul 01, 2010 | 29.02 | 29.08 | 27.28 | 27.98 | 10,291,955 | -1.12(-3.86%) |
Jun 30, 2010 | 29.67 | 29.95 | 29.00 | 29.10 | 16,667 | -0.76(-2.54%) |
Jun 29, 2010 | 30.70 | 30.86 | 29.65 | 29.86 | 23,280 | -1.33(-4.27%) |
Jun 25, 2010 | 31.19 | 31.37 | 30.85 | 31.19 | 4,902,244 | -0.05(-0.15%) |
Jun 24, 2010 | 31.65 | 31.98 | 31.18 | 31.24 | 30,517 | -0.57(-1.80%) |
Jun 23, 2010 | 32.00 | 32.13 | 31.59 | 31.81 | 3,461,651 | -0.24(-0.76%) |
Jun 22, 2010 | 32.91 | 33.17 | 31.96 | 32.05 | 17,061 | -0.94(-2.84%) |
Jun 21, 2010 | 33.28 | 33.67 | 32.87 | 32.99 | 2,336,378 | +0.00(+0.00%) |
Jun 18, 2010 | 32.99 | 33.23 | 32.86 | 32.99 | 2,901,168 | -0.12(-0.37%) |
Jun 17, 2010 | 33.13 | 33.26 | 32.74 | 33.11 | 2,513,693 | +0.14(+0.43%) |
Jun 16, 2010 | 32.60 | 33.25 | 32.56 | 32.97 | 1,883,174 | +0.07(+0.23%) |
Jun 15, 2010 | 32.67 | 32.95 | 32.55 | 32.89 | 9,055 | +0.52(+1.62%) |
Jun 14, 2010 | 32.53 | 32.97 | 32.35 | 32.37 | 3,156,203 | +0.06(+0.17%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.42 | 32.31 | 2,580,773 | +0.33(+1.03%) |
Jun 10, 2010 | 31.59 | 32.04 | 31.27 | 31.98 | 6,137 | +0.80(+2.55%) |
Jun 09, 2010 | 31.73 | 32.00 | 31.04 | 31.19 | 3,143,329 | -0.32(-1.01%) |
Jun 08, 2010 | 32.10 | 32.25 | 30.93 | 31.51 | 21,540 | -0.26(-0.83%) |
Jun 07, 2010 | 31.88 | 32.54 | 31.12 | 31.77 | 3,725,021 | -0.15(-0.47%) |
Jun 04, 2010 | 31.92 | 33.50 | 31.83 | 31.92 | 4,467,728 | -0.68(-2.10%) |
Jun 03, 2010 | 31.82 | 32.66 | 31.57 | 32.60 | 3,389,269 | +0.97(+3.08%) |
Jun 02, 2010 | 31.00 | 31.66 | 30.87 | 31.63 | 3,511,045 | +0.84(+2.74%) |