Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.94 | 28.16 | 27.80 | 28.07 | 4,955,604 | -0.09(-0.34%) |
Aug 30, 2010 | 28.85 | 29.16 | 28.12 | 28.16 | 5,664,197 | -0.88(-3.01%) |
Aug 27, 2010 | 28.42 | 29.05 | 28.29 | 29.04 | 8,675,847 | +0.66(+2.32%) |
Aug 26, 2010 | 28.02 | 28.59 | 27.89 | 28.38 | 10,031,246 | +0.57(+2.05%) |
Aug 25, 2010 | 26.77 | 27.86 | 26.70 | 27.81 | 8,612,239 | +0.81(+2.98%) |
Aug 24, 2010 | 26.63 | 27.16 | 26.52 | 27.00 | 7,462,058 | +0.10(+0.38%) |
Aug 23, 2010 | 27.02 | 27.14 | 26.74 | 26.90 | 6,238,226 | +0.02(+0.07%) |
Aug 20, 2010 | 27.23 | 27.25 | 26.76 | 26.88 | 7,273,613 | -0.35(-1.28%) |
Aug 19, 2010 | 27.71 | 27.85 | 27.14 | 27.23 | 6,213,920 | -0.57(-2.06%) |
Aug 18, 2010 | 28.06 | 28.25 | 27.63 | 27.80 | 4,956,462 | -0.23(-0.81%) |
Aug 17, 2010 | 27.94 | 28.38 | 27.77 | 28.03 | 4,673,417 | +0.15(+0.54%) |
Aug 16, 2010 | 27.58 | 28.19 | 27.40 | 27.88 | 5,821,228 | +0.19(+0.68%) |
Aug 13, 2010 | 28.04 | 28.44 | 27.68 | 27.69 | 5,368,942 | -0.52(-1.83%) |
Aug 12, 2010 | 28.03 | 28.39 | 27.61 | 28.21 | 10,136,994 | -0.31(-1.08%) |
Aug 11, 2010 | 29.30 | 29.40 | 28.37 | 28.51 | 11,106,253 | -1.33(-4.47%) |
Aug 10, 2010 | 30.53 | 30.62 | 29.83 | 29.85 | 6,643,641 | -0.91(-2.96%) |
Aug 09, 2010 | 30.83 | 30.85 | 30.39 | 30.76 | 4,224,739 | +0.06(+0.19%) |
Aug 06, 2010 | 30.87 | 31.20 | 30.28 | 30.70 | 5,756,771 | -0.38(-1.23%) |
Aug 05, 2010 | 31.30 | 31.43 | 31.01 | 31.09 | 3,789,173 | -0.37(-1.19%) |
Aug 04, 2010 | 31.67 | 31.97 | 31.31 | 31.46 | 4,077,991 | -0.16(-0.50%) |
Aug 03, 2010 | 32.46 | 32.46 | 31.52 | 31.62 | 4,059,653 | -0.74(-2.29%) |
Aug 02, 2010 | 31.89 | 32.42 | 31.82 | 32.36 | 3,539,657 | +0.83(+2.63%) |
Jul 30, 2010 | 31.98 | 32.27 | 31.20 | 31.53 | 4,540,861 | -0.80(-2.46%) |
Jul 29, 2010 | 32.56 | 32.77 | 32.12 | 32.33 | 4,875,701 | +0.26(+0.82%) |
Jul 28, 2010 | 32.32 | 32.56 | 32.06 | 32.06 | 4,467,067 | -0.04(-0.12%) |
Jul 27, 2010 | 32.26 | 32.40 | 32.02 | 32.10 | 3,406,074 | +0.02(+0.07%) |
Jul 26, 2010 | 32.38 | 32.55 | 31.89 | 32.08 | 3,783,824 | -0.33(-1.01%) |
Jul 23, 2010 | 31.70 | 32.54 | 31.66 | 32.41 | 4,889,910 | +0.55(+1.72%) |
Jul 22, 2010 | 31.20 | 32.03 | 31.12 | 31.86 | 6,076,049 | +0.97(+3.14%) |
Jul 21, 2010 | 31.21 | 31.31 | 30.86 | 30.89 | 7,845,086 | -0.24(-0.76%) |
Jul 20, 2010 | 30.06 | 31.21 | 29.98 | 31.13 | 6,813,183 | +0.88(+2.91%) |
Jul 19, 2010 | 30.19 | 30.54 | 30.02 | 30.25 | 3,916,937 | +0.14(+0.47%) |
Jul 16, 2010 | 31.08 | 31.23 | 29.92 | 30.11 | 10,016,215 | -1.14(-3.66%) |
Jul 15, 2010 | 31.09 | 31.35 | 30.75 | 31.25 | 5,575,107 | +0.10(+0.31%) |
Jul 14, 2010 | 31.32 | 31.55 | 30.67 | 31.16 | 6,539,909 | -0.32(-1.01%) |
Jul 13, 2010 | 31.54 | 31.77 | 31.35 | 31.48 | 4,894,003 | +0.14(+0.46%) |
Jul 12, 2010 | 31.18 | 31.59 | 31.10 | 31.33 | 5,987,737 | -0.02(-0.06%) |
Jul 09, 2010 | 31.85 | 32.00 | 31.10 | 31.35 | 5,105,093 | -0.50(-1.58%) |
Jul 08, 2010 | 31.58 | 31.98 | 31.29 | 31.85 | 5,931,963 | +0.40(+1.26%) |
Jul 07, 2010 | 30.93 | 31.49 | 30.93 | 31.46 | 5,695,904 | +0.41(+1.32%) |
Jul 06, 2010 | 31.63 | 31.77 | 30.81 | 31.05 | 7,175,610 | -0.04(-0.12%) |
Jul 02, 2010 | 31.56 | 31.67 | 30.95 | 31.09 | 5,962,865 | -0.41(-1.31%) |
Jul 01, 2010 | 31.81 | 32.12 | 30.85 | 31.50 | 13,899,712 | -0.34(-1.08%) |
Jun 30, 2010 | 32.48 | 32.85 | 31.76 | 31.84 | 6,069,029 | -0.72(-2.21%) |
Jun 29, 2010 | 33.18 | 33.31 | 32.46 | 32.56 | 6,072,203 | -1.06(-3.15%) |
Jun 25, 2010 | 33.35 | 34.04 | 33.17 | 33.62 | 10,018,487 | +0.80(+2.44%) |
Jun 24, 2010 | 33.80 | 34.03 | 32.76 | 32.82 | 5,589,545 | -1.17(-3.45%) |
Jun 23, 2010 | 34.39 | 34.82 | 33.86 | 33.99 | 4,341,310 | -0.40(-1.15%) |
Jun 22, 2010 | 34.84 | 35.52 | 34.33 | 34.39 | 6,657,753 | -0.37(-1.05%) |
Jun 21, 2010 | 35.07 | 35.44 | 34.57 | 34.76 | 5,416,546 | +0.02(+0.05%) |
Jun 18, 2010 | 35.18 | 35.23 | 34.55 | 34.74 | 6,477,141 | -0.27(-0.77%) |
Jun 17, 2010 | 35.04 | 35.34 | 34.60 | 35.01 | 7,041,868 | -0.13(-0.36%) |
Jun 16, 2010 | 34.74 | 35.49 | 34.74 | 35.13 | 4,425,298 | +0.10(+0.29%) |
Jun 15, 2010 | 35.13 | 35.41 | 34.81 | 35.03 | 8,913,489 | +0.29(+0.83%) |
Jun 14, 2010 | 34.30 | 35.34 | 33.99 | 34.75 | 8,660,869 | +0.54(+1.57%) |
Jun 11, 2010 | 33.93 | 34.58 | 33.82 | 34.21 | 5,097,949 | -0.13(-0.38%) |
Jun 10, 2010 | 33.66 | 34.44 | 33.25 | 34.34 | 6,154,246 | +1.37(+4.16%) |
Jun 09, 2010 | 33.87 | 34.25 | 32.93 | 32.96 | 5,876,233 | -0.75(-2.23%) |
Jun 08, 2010 | 34.07 | 34.20 | 32.90 | 33.72 | 7,595,915 | -0.03(-0.10%) |
Jun 07, 2010 | 35.20 | 35.37 | 33.74 | 33.75 | 7,011,074 | -1.25(-3.57%) |
Jun 04, 2010 | 35.78 | 36.17 | 34.84 | 35.00 | 5,623,504 | -1.45(-3.97%) |
Jun 03, 2010 | 36.40 | 36.64 | 35.86 | 36.45 | 4,587,287 | +0.06(+0.18%) |
Jun 02, 2010 | 35.56 | 36.38 | 35.39 | 36.38 | 6,480,943 | +1.27(+3.62%) |