Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.85 | 29.22 | 28.45 | 28.62 | 3,924,951 | -0.34(-1.17%) |
Aug 30, 2010 | 29.48 | 29.62 | 28.96 | 28.96 | 2,388,676 | -0.72(-2.43%) |
Aug 27, 2010 | 29.32 | 29.81 | 28.66 | 29.68 | 3,839,533 | +0.47(+1.61%) |
Aug 26, 2010 | 29.53 | 29.65 | 29.04 | 29.21 | 3,445,705 | -0.25(-0.85%) |
Aug 25, 2010 | 29.16 | 29.57 | 28.86 | 29.46 | 3,699,948 | +0.14(+0.48%) |
Aug 24, 2010 | 29.30 | 29.72 | 29.01 | 29.32 | 3,310,274 | -0.32(-1.08%) |
Aug 23, 2010 | 30.28 | 30.33 | 29.51 | 29.64 | 2,648,914 | -0.46(-1.53%) |
Aug 20, 2010 | 29.73 | 30.33 | 29.62 | 30.10 | 4,369,175 | +0.37(+1.24%) |
Aug 19, 2010 | 30.12 | 30.37 | 29.60 | 29.73 | 4,056,552 | -0.63(-2.08%) |
Aug 18, 2010 | 29.48 | 30.46 | 29.42 | 30.36 | 5,162,443 | +0.82(+2.79%) |
Aug 17, 2010 | 29.62 | 29.85 | 29.37 | 29.54 | 3,747,860 | +0.09(+0.29%) |
Aug 16, 2010 | 29.15 | 29.68 | 28.92 | 29.45 | 2,788,626 | +0.20(+0.68%) |
Aug 13, 2010 | 29.49 | 29.88 | 29.23 | 29.25 | 2,729,045 | -0.34(-1.15%) |
Aug 12, 2010 | 29.70 | 30.25 | 29.38 | 29.59 | 4,327,675 | -0.67(-2.21%) |
Aug 11, 2010 | 30.96 | 30.96 | 29.98 | 30.26 | 4,327,566 | -1.34(-4.24%) |
Aug 10, 2010 | 31.61 | 31.79 | 31.21 | 31.60 | 4,694,268 | -0.40(-1.25%) |
Aug 09, 2010 | 31.74 | 32.08 | 31.45 | 32.00 | 3,657,332 | +0.26(+0.82%) |
Aug 06, 2010 | 31.22 | 31.80 | 31.22 | 31.74 | 4,860,142 | +0.18(+0.57%) |
Aug 05, 2010 | 31.60 | 32.05 | 31.49 | 31.56 | 2,728,545 | -0.20(-0.63%) |
Aug 04, 2010 | 31.53 | 31.81 | 31.25 | 31.76 | 4,296,508 | +0.19(+0.60%) |
Aug 03, 2010 | 31.83 | 31.87 | 31.46 | 31.57 | 3,726,179 | -0.26(-0.82%) |
Aug 02, 2010 | 31.61 | 31.97 | 31.22 | 31.83 | 4,199,247 | -0.05(-0.16%) |
Jul 30, 2010 | 31.66 | 32.02 | 31.18 | 31.88 | 4,282,442 | -0.03(-0.09%) |
Jul 29, 2010 | 32.48 | 32.61 | 31.48 | 31.91 | 3,934,108 | -0.39(-1.21%) |
Jul 28, 2010 | 32.35 | 33.06 | 32.16 | 32.30 | 5,110,602 | -0.28(-0.86%) |
Jul 27, 2010 | 32.81 | 32.91 | 32.37 | 32.58 | 3,561,119 | -0.22(-0.67%) |
Jul 26, 2010 | 32.21 | 32.83 | 31.95 | 32.80 | 4,065,368 | +0.56(+1.74%) |
Jul 23, 2010 | 31.54 | 32.43 | 31.51 | 32.24 | 5,411,782 | +0.38(+1.19%) |
Jul 22, 2010 | 30.68 | 31.96 | 30.65 | 31.86 | 6,940,577 | +1.50(+4.94%) |
Jul 21, 2010 | 31.70 | 31.77 | 30.07 | 30.36 | 7,512,245 | -1.04(-3.31%) |
Jul 20, 2010 | 30.42 | 31.48 | 30.06 | 31.40 | 6,736,411 | +0.18(+0.58%) |
Jul 19, 2010 | 30.49 | 31.25 | 30.49 | 31.22 | 3,322,394 | +0.89(+2.93%) |
Jul 16, 2010 | 31.06 | 31.11 | 30.28 | 30.33 | 3,706,756 | -0.78(-2.51%) |
Jul 15, 2010 | 30.88 | 31.17 | 30.53 | 31.11 | 4,043,464 | +0.14(+0.45%) |
Jul 14, 2010 | 31.09 | 31.49 | 30.78 | 30.97 | 4,556,788 | -0.03(-0.10%) |
Jul 13, 2010 | 30.93 | 31.28 | 30.75 | 31.00 | 4,722,303 | +0.39(+1.27%) |
Jul 12, 2010 | 30.32 | 30.79 | 30.24 | 30.61 | 3,535,820 | +0.30(+0.99%) |
Jul 09, 2010 | 29.79 | 30.34 | 29.78 | 30.31 | 4,365,579 | +0.65(+2.19%) |
Jul 08, 2010 | 29.79 | 29.79 | 29.06 | 29.66 | 4,359,429 | -0.04(-0.13%) |
Jul 07, 2010 | 28.29 | 29.71 | 28.29 | 29.70 | 6,369,762 | +1.40(+4.95%) |
Jul 06, 2010 | 28.46 | 28.82 | 28.01 | 28.30 | 5,374,383 | +0.46(+1.65%) |
Jul 02, 2010 | 27.90 | 28.03 | 27.03 | 27.84 | 5,781,432 | -0.03(-0.11%) |
Jul 01, 2010 | 27.71 | 28.14 | 27.12 | 27.87 | 5,158,375 | +0.06(+0.22%) |
Jun 30, 2010 | 27.94 | 28.25 | 27.76 | 27.81 | 4,853,230 | -0.18(-0.64%) |
Jun 29, 2010 | 28.70 | 28.70 | 27.80 | 27.99 | 5,402,922 | -0.93(-3.22%) |
Jun 25, 2010 | 28.94 | 28.98 | 28.36 | 28.92 | 3,543,053 | +0.10(+0.35%) |
Jun 24, 2010 | 29.17 | 29.32 | 28.58 | 28.82 | 4,507,489 | -0.30(-1.03%) |
Jun 23, 2010 | 28.70 | 29.41 | 28.59 | 29.12 | 4,962,154 | +0.56(+1.96%) |
Jun 22, 2010 | 29.25 | 29.40 | 28.44 | 28.56 | 3,655,781 | -0.57(-1.96%) |
Jun 21, 2010 | 29.73 | 29.97 | 28.96 | 29.13 | 3,029,783 | -0.36(-1.22%) |
Jun 18, 2010 | 29.62 | 29.82 | 29.32 | 29.49 | 2,797,843 | -0.08(-0.27%) |
Jun 17, 2010 | 29.49 | 29.61 | 29.10 | 29.57 | 3,306,899 | +0.14(+0.48%) |
Jun 16, 2010 | 28.95 | 29.62 | 28.79 | 29.43 | 4,401,730 | +0.27(+0.93%) |
Jun 15, 2010 | 27.89 | 29.24 | 27.68 | 29.16 | 6,152,441 | +1.56(+5.65%) |
Jun 14, 2010 | 27.95 | 28.22 | 27.58 | 27.60 | 3,271,946 | -0.20(-0.72%) |
Jun 11, 2010 | 27.31 | 27.87 | 27.05 | 27.80 | 3,510,709 | +0.35(+1.28%) |
Jun 10, 2010 | 27.05 | 27.52 | 26.87 | 27.45 | 3,204,460 | +0.81(+3.04%) |
Jun 09, 2010 | 26.70 | 27.42 | 26.53 | 26.64 | 5,033,026 | +0.03(+0.11%) |
Jun 08, 2010 | 26.98 | 27.07 | 26.25 | 26.61 | 10,174,403 | -0.31(-1.15%) |
Jun 07, 2010 | 27.67 | 28.04 | 26.88 | 26.92 | 3,973,270 | -0.69(-2.50%) |
Jun 04, 2010 | 28.19 | 28.69 | 27.50 | 27.61 | 3,511,943 | -1.22(-4.23%) |
Jun 03, 2010 | 28.44 | 28.86 | 28.24 | 28.83 | 4,127,351 | +0.53(+1.87%) |
Jun 02, 2010 | 27.65 | 28.32 | 27.45 | 28.30 | 3,045,292 | +0.77(+2.80%) |