Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.07 | 29.43 | 28.72 | 29.10 | 39,641 | +0.15(+0.52%) |
Aug 30, 2010 | 29.56 | 29.65 | 28.94 | 28.95 | 1,854,908 | -0.66(-2.23%) |
Aug 27, 2010 | 29.61 | 29.68 | 28.70 | 29.61 | 2,152,658 | +0.65(+2.24%) |
Aug 26, 2010 | 29.44 | 29.65 | 28.88 | 28.96 | 1,924,564 | -0.40(-1.36%) |
Aug 25, 2010 | 29.36 | 29.44 | 28.88 | 29.36 | 300 | -0.12(-0.41%) |
Aug 24, 2010 | 29.34 | 29.64 | 29.16 | 29.48 | 571 | -0.31(-1.04%) |
Aug 23, 2010 | 29.21 | 30.12 | 29.21 | 29.79 | 3,466,233 | +0.79(+2.72%) |
Aug 20, 2010 | 29.20 | 29.32 | 28.79 | 29.00 | 2,244,863 | -0.44(-1.49%) |
Aug 19, 2010 | 29.68 | 29.68 | 29.21 | 29.44 | 571 | -0.41(-1.37%) |
Aug 18, 2010 | 29.92 | 30.23 | 29.55 | 29.85 | 2,100,887 | -0.09(-0.30%) |
Aug 17, 2010 | 29.75 | 30.14 | 29.51 | 29.94 | 2,804,111 | +0.46(+1.56%) |
Aug 16, 2010 | 29.23 | 29.52 | 28.97 | 29.48 | 2,939,775 | +0.08(+0.27%) |
Aug 13, 2010 | 29.40 | 29.71 | 29.30 | 29.40 | 2,275,846 | -0.29(-0.98%) |
Aug 12, 2010 | 29.43 | 29.73 | 29.03 | 29.69 | 2,868,174 | -0.16(-0.54%) |
Aug 11, 2010 | 30.64 | 30.85 | 29.74 | 29.85 | 457 | -1.21(-3.90%) |
Aug 10, 2010 | 30.86 | 31.29 | 30.65 | 31.06 | 3,460,948 | -0.04(-0.13%) |
Aug 09, 2010 | 31.23 | 31.46 | 31.03 | 31.10 | 2,341,355 | -0.01(-0.03%) |
Aug 06, 2010 | 31.11 | 31.11 | 30.49 | 31.11 | 5,056,202 | +0.05(+0.16%) |
Aug 05, 2010 | 31.34 | 31.55 | 31.02 | 31.06 | 3,254,182 | -0.41(-1.30%) |
Aug 04, 2010 | 31.45 | 31.59 | 31.25 | 31.47 | 2,728,584 | +0.03(+0.10%) |
Aug 03, 2010 | 31.78 | 31.78 | 31.35 | 31.44 | 2,569,513 | -0.39(-1.23%) |
Aug 02, 2010 | 31.45 | 31.92 | 31.23 | 31.83 | 4,259,716 | +0.70(+2.25%) |
Jul 30, 2010 | 31.13 | 31.26 | 29.71 | 31.13 | 5,787,590 | +0.86(+2.84%) |
Jul 29, 2010 | 30.43 | 31.49 | 29.95 | 30.27 | 9,396,721 | +0.29(+0.97%) |
Jul 28, 2010 | 29.98 | 30.01 | 29.50 | 29.98 | 542 | +0.00(+0.00%) |
Jul 27, 2010 | 29.98 | 30.16 | 29.77 | 29.98 | 53,615 | +0.08(+0.27%) |
Jul 26, 2010 | 29.45 | 29.90 | 29.13 | 29.90 | 3,276,916 | +0.46(+1.56%) |
Jul 23, 2010 | 29.09 | 29.62 | 28.83 | 29.44 | 3,909,835 | +0.34(+1.17%) |
Jul 22, 2010 | 28.56 | 29.29 | 28.43 | 29.10 | 4,045,781 | +0.91(+3.23%) |
Jul 21, 2010 | 28.50 | 28.73 | 28.03 | 28.19 | 3,837,382 | -0.27(-0.95%) |
Jul 20, 2010 | 28.46 | 28.49 | 27.86 | 28.46 | 4,739,979 | -0.15(-0.52%) |
Jul 19, 2010 | 28.94 | 29.04 | 28.49 | 28.61 | 2,509,367 | -0.08(-0.28%) |
Jul 16, 2010 | 28.69 | 29.27 | 28.66 | 28.69 | 4,520,554 | -0.61(-2.08%) |
Jul 15, 2010 | 29.25 | 29.36 | 28.82 | 29.30 | 2,167,655 | +0.01(+0.03%) |
Jul 14, 2010 | 29.16 | 29.39 | 28.89 | 29.29 | 2,544,209 | +0.10(+0.34%) |
Jul 13, 2010 | 28.82 | 29.34 | 28.64 | 29.19 | 3,068,810 | +0.77(+2.71%) |
Jul 12, 2010 | 28.18 | 28.60 | 28.16 | 28.42 | 2,095,297 | +0.15(+0.53%) |
Jul 09, 2010 | 28.27 | 28.37 | 27.98 | 28.27 | 1,909,625 | +0.20(+0.71%) |
Jul 08, 2010 | 28.18 | 28.23 | 27.55 | 28.07 | 2,628,003 | +0.24(+0.86%) |
Jul 07, 2010 | 26.87 | 27.83 | 26.87 | 27.83 | 3,136,442 | +1.06(+3.96%) |
Jul 06, 2010 | 27.00 | 27.39 | 26.61 | 26.77 | 2,186 | +0.31(+1.17%) |
Jul 02, 2010 | 26.46 | 27.06 | 26.33 | 26.46 | 3,068,196 | -0.40(-1.49%) |
Jul 01, 2010 | 26.86 | 26.93 | 26.18 | 26.86 | 5,430,364 | +0.36(+1.36%) |
Jun 30, 2010 | 26.97 | 27.48 | 26.45 | 26.50 | 635 | -0.54(-2.00%) |
Jun 29, 2010 | 27.04 | 27.63 | 26.76 | 27.04 | 200 | -0.45(-1.64%) |
Jun 25, 2010 | 27.49 | 27.77 | 27.17 | 27.49 | 4,218,721 | +0.04(+0.15%) |
Jun 24, 2010 | 28.20 | 28.20 | 27.41 | 27.45 | 3,877,606 | -0.91(-3.21%) |
Jun 23, 2010 | 28.74 | 28.97 | 28.02 | 28.36 | 3,450,606 | -0.35(-1.22%) |
Jun 22, 2010 | 28.74 | 29.32 | 28.66 | 28.71 | 4,236,807 | +0.06(+0.21%) |
Jun 21, 2010 | 29.11 | 29.50 | 28.55 | 28.65 | 2,974,840 | -0.09(-0.31%) |
Jun 18, 2010 | 28.74 | 29.02 | 28.66 | 28.74 | 4,182,640 | -0.12(-0.42%) |
Jun 17, 2010 | 28.51 | 28.86 | 28.16 | 28.86 | 4,075,682 | +0.31(+1.09%) |
Jun 16, 2010 | 28.53 | 28.60 | 28.22 | 28.55 | 2,388,074 | -0.17(-0.59%) |
Jun 15, 2010 | 28.41 | 28.73 | 28.28 | 28.72 | 3,219,979 | +0.55(+1.95%) |
Jun 14, 2010 | 28.35 | 28.75 | 28.13 | 28.17 | 3,429,498 | +0.08(+0.28%) |
Jun 11, 2010 | 28.02 | 28.11 | 27.55 | 28.09 | 4,746,891 | -0.11(-0.39%) |
Jun 10, 2010 | 27.75 | 28.36 | 27.75 | 28.20 | 5,197,022 | +0.84(+3.07%) |
Jun 09, 2010 | 27.31 | 28.01 | 27.17 | 27.36 | 8,679,483 | +0.25(+0.92%) |
Jun 08, 2010 | 25.77 | 27.16 | 25.75 | 27.11 | 9,274,943 | +1.29(+5.00%) |
Jun 07, 2010 | 25.81 | 26.26 | 25.73 | 25.82 | 5,717,431 | +0.09(+0.35%) |
Jun 04, 2010 | 25.73 | 26.10 | 25.67 | 25.73 | 6,520,632 | -0.56(-2.13%) |
Jun 03, 2010 | 26.30 | 26.48 | 26.03 | 26.29 | 4,077,742 | +0.17(+0.65%) |
Jun 02, 2010 | 25.93 | 26.15 | 25.51 | 26.12 | 28,519 | +0.26(+1.01%) |