Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.56 | 30.95 | 30.25 | 30.58 | 8,319 | -0.19(-0.63%) |
Aug 30, 2010 | 31.62 | 31.73 | 30.73 | 30.77 | 795,070 | -0.65(-2.07%) |
Aug 27, 2010 | 31.63 | 31.42 | 30.84 | 31.42 | 627,594 | +0.27(+0.88%) |
Aug 26, 2010 | 31.15 | 31.33 | 30.94 | 31.15 | 154 | +0.03(+0.10%) |
Aug 25, 2010 | 30.95 | 31.19 | 30.36 | 31.11 | 1,048,958 | +0.07(+0.23%) |
Aug 24, 2010 | 31.30 | 31.41 | 30.93 | 31.04 | 739,099 | -0.66(-2.08%) |
Aug 23, 2010 | 31.52 | 31.87 | 31.44 | 31.70 | 577,330 | +0.23(+0.74%) |
Aug 20, 2010 | 31.11 | 31.52 | 31.08 | 31.47 | 714,994 | +0.15(+0.47%) |
Aug 19, 2010 | 32.10 | 32.10 | 31.24 | 31.32 | 1,034,677 | -0.83(-2.59%) |
Aug 18, 2010 | 32.06 | 32.29 | 31.67 | 32.15 | 953,088 | +0.20(+0.63%) |
Aug 17, 2010 | 32.28 | 32.54 | 31.94 | 31.95 | 1,383,090 | +0.01(+0.04%) |
Aug 16, 2010 | 31.35 | 31.97 | 31.22 | 31.94 | 970,470 | +0.56(+1.77%) |
Aug 13, 2010 | 31.39 | 31.50 | 30.81 | 31.39 | 988,276 | +0.42(+1.36%) |
Aug 12, 2010 | 30.62 | 31.15 | 30.52 | 30.97 | 625,223 | -0.03(-0.10%) |
Aug 11, 2010 | 30.28 | 31.28 | 30.26 | 31.00 | 929 | +0.50(+1.63%) |
Aug 10, 2010 | 30.51 | 31.54 | 30.13 | 30.50 | 309 | +0.56(+1.85%) |
Aug 09, 2010 | 29.73 | 30.09 | 29.51 | 29.95 | 1,046,341 | +0.25(+0.83%) |
Aug 06, 2010 | 29.70 | 29.93 | 29.51 | 29.70 | 676,581 | -0.04(-0.13%) |
Aug 05, 2010 | 30.91 | 30.91 | 29.25 | 29.74 | 1,776,431 | -1.27(-4.08%) |
Aug 04, 2010 | 31.20 | 31.36 | 30.82 | 31.00 | 706,028 | -0.12(-0.37%) |
Aug 03, 2010 | 31.43 | 31.46 | 31.00 | 31.12 | 527,054 | -0.40(-1.27%) |
Aug 02, 2010 | 31.45 | 31.64 | 31.33 | 31.52 | 505,422 | +0.36(+1.16%) |
Jul 30, 2010 | 31.16 | 31.31 | 30.79 | 31.16 | 308,678 | +0.06(+0.19%) |
Jul 29, 2010 | 31.22 | 31.30 | 30.74 | 31.10 | 441,125 | +0.11(+0.35%) |
Jul 28, 2010 | 31.09 | 31.22 | 30.90 | 30.99 | 299,745 | -0.09(-0.29%) |
Jul 27, 2010 | 30.93 | 31.32 | 30.90 | 31.08 | 754,418 | +0.20(+0.65%) |
Jul 26, 2010 | 30.26 | 30.95 | 30.22 | 30.88 | 511,655 | +0.70(+2.31%) |
Jul 23, 2010 | 29.48 | 30.18 | 29.47 | 30.18 | 399,666 | +0.57(+1.94%) |
Jul 22, 2010 | 29.89 | 30.11 | 29.50 | 29.61 | 637,013 | +0.19(+0.66%) |
Jul 21, 2010 | 28.89 | 29.58 | 28.89 | 29.42 | 1,052,539 | +0.62(+2.15%) |
Jul 20, 2010 | 28.65 | 29.14 | 28.52 | 28.80 | 574,846 | -0.08(-0.27%) |
Jul 19, 2010 | 29.35 | 29.35 | 28.60 | 28.87 | 391,546 | -0.30(-1.04%) |
Jul 16, 2010 | 29.18 | 29.81 | 29.14 | 29.18 | 336,176 | -0.52(-1.74%) |
Jul 15, 2010 | 29.42 | 29.99 | 29.23 | 29.69 | 540,261 | +0.21(+0.72%) |
Jul 14, 2010 | 29.48 | 29.64 | 29.27 | 29.48 | 447,119 | -0.04(-0.13%) |
Jul 13, 2010 | 29.47 | 29.69 | 29.34 | 29.52 | 596,313 | +0.31(+1.06%) |
Jul 12, 2010 | 28.85 | 29.27 | 28.84 | 29.21 | 270,010 | +0.05(+0.15%) |
Jul 09, 2010 | 29.16 | 29.41 | 28.89 | 29.16 | 753,548 | -0.24(-0.81%) |
Jul 08, 2010 | 29.38 | 29.50 | 29.04 | 29.40 | 567,121 | +0.21(+0.71%) |
Jul 07, 2010 | 28.63 | 29.20 | 28.59 | 29.20 | 592,796 | +0.49(+1.71%) |
Jul 06, 2010 | 29.31 | 29.65 | 28.34 | 28.71 | 1,373 | -0.36(-1.22%) |
Jul 02, 2010 | 29.06 | 29.22 | 28.86 | 29.06 | 431,974 | +0.04(+0.13%) |
Jul 01, 2010 | 28.63 | 29.07 | 28.31 | 29.02 | 1,372,204 | +0.34(+1.19%) |
Jun 30, 2010 | 28.35 | 29.09 | 28.32 | 28.68 | 408 | +0.38(+1.35%) |
Jun 29, 2010 | 28.52 | 28.59 | 28.11 | 28.30 | 592,380 | -0.43(-1.51%) |
Jun 25, 2010 | 28.73 | 28.87 | 28.00 | 28.73 | 703,850 | +0.44(+1.55%) |
Jun 24, 2010 | 28.26 | 28.48 | 27.94 | 28.29 | 428,057 | -0.16(-0.57%) |
Jun 23, 2010 | 28.54 | 28.75 | 28.24 | 28.45 | 284,308 | -0.10(-0.36%) |
Jun 22, 2010 | 29.00 | 29.18 | 28.54 | 28.56 | 351,165 | -0.37(-1.29%) |
Jun 21, 2010 | 29.86 | 29.87 | 28.74 | 28.93 | 814,026 | -0.70(-2.38%) |
Jun 18, 2010 | 29.64 | 29.75 | 29.14 | 29.64 | 849,445 | +0.30(+1.04%) |
Jun 17, 2010 | 29.09 | 29.44 | 28.86 | 29.33 | 752,673 | +0.45(+1.54%) |
Jun 16, 2010 | 30.02 | 30.02 | 28.54 | 28.89 | 1,738,933 | -1.64(-5.37%) |
Jun 15, 2010 | 29.75 | 30.56 | 29.69 | 30.53 | 646,956 | +0.91(+3.07%) |
Jun 14, 2010 | 30.14 | 30.27 | 29.58 | 29.62 | 720,523 | -0.20(-0.67%) |
Jun 11, 2010 | 29.24 | 29.82 | 29.19 | 29.82 | 723,427 | +0.25(+0.83%) |
Jun 10, 2010 | 29.41 | 29.74 | 29.29 | 29.57 | 705,907 | +0.48(+1.64%) |
Jun 09, 2010 | 29.47 | 29.72 | 29.04 | 29.09 | 770,270 | -0.26(-0.90%) |
Jun 08, 2010 | 28.73 | 29.37 | 28.59 | 29.36 | 928,398 | +0.73(+2.55%) |
Jun 07, 2010 | 29.07 | 29.14 | 28.57 | 28.63 | 877,631 | -0.43(-1.47%) |
Jun 04, 2010 | 29.05 | 29.22 | 28.86 | 29.05 | 983,604 | -0.35(-1.19%) |
Jun 03, 2010 | 29.36 | 29.71 | 29.35 | 29.40 | 985,504 | -0.01(-0.02%) |
Jun 02, 2010 | 28.65 | 29.41 | 28.60 | 29.41 | 808,656 | +0.95(+3.34%) |