Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.60 | 27.98 | 27.30 | 27.77 | 415,496 | +0.14(+0.50%) |
Aug 30, 2010 | 27.97 | 28.30 | 27.60 | 27.63 | 254,626 | -0.50(-1.79%) |
Aug 27, 2010 | 27.98 | 28.22 | 27.40 | 28.14 | 280,408 | +0.44(+1.60%) |
Aug 26, 2010 | 27.73 | 28.24 | 27.39 | 27.70 | 427,052 | +0.03(+0.11%) |
Aug 25, 2010 | 27.42 | 27.91 | 27.33 | 27.67 | 414,386 | +0.01(+0.05%) |
Aug 24, 2010 | 27.82 | 27.91 | 27.17 | 27.65 | 385,433 | -0.47(-1.66%) |
Aug 23, 2010 | 28.75 | 28.94 | 28.09 | 28.12 | 235,842 | -0.48(-1.68%) |
Aug 20, 2010 | 28.41 | 28.68 | 28.21 | 28.60 | 237,528 | +0.04(+0.15%) |
Aug 19, 2010 | 28.62 | 28.87 | 28.09 | 28.56 | 335,639 | -0.20(-0.69%) |
Aug 18, 2010 | 28.60 | 29.23 | 28.31 | 28.75 | 589,431 | +0.19(+0.65%) |
Aug 17, 2010 | 28.75 | 28.86 | 28.54 | 28.57 | 561,002 | +0.02(+0.09%) |
Aug 16, 2010 | 28.21 | 28.79 | 28.11 | 28.54 | 454,519 | +0.13(+0.46%) |
Aug 13, 2010 | 29.11 | 29.20 | 28.39 | 28.41 | 296,480 | -0.88(-3.00%) |
Aug 12, 2010 | 29.09 | 29.48 | 28.81 | 29.29 | 564,886 | -0.03(-0.11%) |
Aug 11, 2010 | 29.53 | 29.78 | 29.25 | 29.32 | 307,965 | -0.72(-2.38%) |
Aug 10, 2010 | 30.11 | 30.37 | 29.89 | 30.04 | 380,246 | -0.29(-0.94%) |
Aug 09, 2010 | 30.06 | 30.35 | 30.01 | 30.32 | 349,110 | +0.37(+1.25%) |
Aug 06, 2010 | 29.76 | 30.06 | 29.41 | 29.95 | 320,736 | -0.12(-0.41%) |
Aug 05, 2010 | 30.27 | 30.47 | 29.89 | 30.07 | 212,113 | -0.33(-1.09%) |
Aug 04, 2010 | 30.11 | 30.56 | 30.11 | 30.40 | 474,616 | +0.37(+1.22%) |
Aug 03, 2010 | 30.33 | 30.54 | 29.73 | 30.04 | 221,769 | -0.54(-1.75%) |
Aug 02, 2010 | 30.99 | 31.20 | 30.30 | 30.57 | 384,162 | +0.08(+0.27%) |
Jul 30, 2010 | 29.89 | 30.65 | 29.68 | 30.49 | 369,103 | +0.05(+0.16%) |
Jul 29, 2010 | 30.62 | 30.85 | 29.98 | 30.44 | 304,084 | -0.02(-0.08%) |
Jul 28, 2010 | 30.85 | 31.33 | 30.35 | 30.47 | 310,940 | -0.49(-1.59%) |
Jul 27, 2010 | 31.28 | 31.51 | 30.92 | 30.96 | 315,049 | -0.21(-0.66%) |
Jul 26, 2010 | 30.68 | 31.25 | 30.55 | 31.16 | 342,261 | +0.66(+2.16%) |
Jul 23, 2010 | 29.88 | 30.77 | 29.80 | 30.50 | 262,078 | +0.41(+1.37%) |
Jul 22, 2010 | 29.66 | 30.16 | 29.63 | 30.09 | 409,579 | +0.87(+2.96%) |
Jul 21, 2010 | 30.17 | 30.17 | 29.20 | 29.23 | 224,419 | -0.75(-2.49%) |
Jul 20, 2010 | 28.70 | 30.02 | 28.67 | 29.97 | 295,505 | +0.87(+2.99%) |
Jul 19, 2010 | 29.30 | 29.51 | 28.71 | 29.10 | 237,161 | -0.17(-0.60%) |
Jul 16, 2010 | 30.61 | 30.65 | 29.20 | 29.28 | 431,435 | -1.55(-5.03%) |
Jul 15, 2010 | 31.01 | 31.06 | 30.47 | 30.83 | 360,454 | -0.08(-0.26%) |
Jul 14, 2010 | 30.49 | 31.05 | 30.31 | 30.91 | 348,842 | +0.16(+0.51%) |
Jul 13, 2010 | 30.02 | 30.90 | 30.02 | 30.75 | 519,927 | +1.00(+3.35%) |
Jul 12, 2010 | 29.81 | 29.98 | 29.40 | 29.76 | 314,495 | -0.11(-0.35%) |
Jul 09, 2010 | 29.61 | 29.89 | 29.31 | 29.86 | 297,236 | +0.29(+0.99%) |
Jul 08, 2010 | 29.22 | 29.58 | 28.89 | 29.57 | 424,436 | +0.70(+2.41%) |
Jul 07, 2010 | 28.61 | 29.00 | 28.18 | 28.87 | 831,332 | +0.48(+1.69%) |
Jul 06, 2010 | 29.20 | 29.47 | 28.23 | 28.39 | 650,119 | -0.44(-1.51%) |
Jul 02, 2010 | 29.48 | 29.50 | 28.80 | 28.83 | 384,736 | -0.45(-1.55%) |
Jul 01, 2010 | 29.02 | 29.48 | 28.18 | 29.28 | 614,385 | +0.30(+1.03%) |
Jun 30, 2010 | 28.79 | 29.32 | 28.60 | 28.98 | 666,304 | +0.29(+1.00%) |
Jun 29, 2010 | 29.21 | 29.38 | 28.52 | 28.70 | 492,007 | -0.81(-2.74%) |
Jun 25, 2010 | 29.66 | 29.99 | 29.17 | 29.51 | 731,360 | -0.03(-0.11%) |
Jun 24, 2010 | 29.87 | 29.91 | 29.43 | 29.54 | 386,432 | -0.42(-1.39%) |
Jun 23, 2010 | 29.74 | 30.33 | 29.48 | 29.96 | 309,310 | +0.25(+0.84%) |
Jun 22, 2010 | 30.57 | 30.98 | 29.64 | 29.71 | 575,322 | -0.86(-2.81%) |
Jun 21, 2010 | 31.74 | 31.75 | 30.50 | 30.57 | 384,067 | -0.87(-2.75%) |
Jun 18, 2010 | 31.69 | 31.74 | 31.24 | 31.43 | 475,811 | -0.09(-0.30%) |
Jun 17, 2010 | 31.48 | 31.72 | 31.24 | 31.52 | 198,748 | +0.01(+0.04%) |
Jun 16, 2010 | 31.27 | 31.74 | 31.19 | 31.51 | 374,371 | -0.11(-0.33%) |
Jun 15, 2010 | 31.00 | 31.73 | 30.93 | 31.62 | 420,954 | +0.71(+2.30%) |
Jun 14, 2010 | 30.80 | 31.37 | 30.31 | 30.91 | 391,580 | +0.37(+1.22%) |
Jun 11, 2010 | 29.69 | 30.60 | 29.45 | 30.54 | 408,387 | +0.44(+1.47%) |
Jun 10, 2010 | 30.37 | 30.46 | 29.43 | 30.09 | 632,802 | +0.14(+0.46%) |
Jun 09, 2010 | 29.51 | 30.49 | 29.46 | 29.96 | 746,719 | +0.62(+2.10%) |
Jun 08, 2010 | 29.21 | 29.78 | 28.57 | 29.34 | 691,035 | +0.21(+0.73%) |
Jun 07, 2010 | 30.40 | 30.52 | 29.12 | 29.13 | 637,748 | -1.22(-4.02%) |
Jun 04, 2010 | 30.54 | 30.80 | 30.19 | 30.35 | 468,987 | -0.85(-2.73%) |
Jun 03, 2010 | 31.06 | 31.52 | 30.94 | 31.20 | 335,193 | +0.13(+0.42%) |
Jun 02, 2010 | 30.47 | 31.07 | 30.04 | 31.07 | 435,949 | +0.79(+2.61%) |