Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.28 | 30.86 | 29.63 | 30.32 | 33,978 | +0.26(+0.88%) |
Aug 30, 2010 | 30.50 | 30.81 | 30.06 | 30.06 | 1,486,719 | -0.54(-1.75%) |
Aug 27, 2010 | 30.59 | 30.63 | 29.70 | 30.59 | 1,931,065 | +0.27(+0.90%) |
Aug 26, 2010 | 30.30 | 30.81 | 30.01 | 30.32 | 3,210 | -0.09(-0.31%) |
Aug 25, 2010 | 29.67 | 30.55 | 29.53 | 30.41 | 3,097 | +0.53(+1.76%) |
Aug 24, 2010 | 30.39 | 30.56 | 29.89 | 29.89 | 2,723 | -0.89(-2.90%) |
Aug 23, 2010 | 30.65 | 31.08 | 30.55 | 30.78 | 2,784,678 | +0.29(+0.96%) |
Aug 20, 2010 | 30.68 | 31.00 | 30.20 | 30.49 | 2,086,475 | -0.44(-1.43%) |
Aug 19, 2010 | 31.57 | 31.73 | 30.68 | 30.93 | 1,260 | -0.84(-2.64%) |
Aug 18, 2010 | 31.71 | 31.95 | 31.35 | 31.77 | 16,902 | -0.01(-0.03%) |
Aug 17, 2010 | 31.71 | 32.12 | 31.38 | 31.78 | 6,813 | +0.39(+1.23%) |
Aug 16, 2010 | 31.18 | 31.45 | 30.62 | 31.39 | 3,085,894 | -0.01(-0.03%) |
Aug 13, 2010 | 31.40 | 31.53 | 30.99 | 31.40 | 2,243,252 | -0.04(-0.12%) |
Aug 12, 2010 | 31.19 | 31.57 | 30.84 | 31.44 | 5,737 | +0.02(+0.06%) |
Aug 11, 2010 | 32.33 | 32.33 | 30.89 | 31.42 | 313 | -1.37(-4.19%) |
Aug 10, 2010 | 32.31 | 32.93 | 32.12 | 32.79 | 14,656 | +0.21(+0.63%) |
Aug 09, 2010 | 32.62 | 32.71 | 32.34 | 32.59 | 2,707,662 | +0.24(+0.73%) |
Aug 06, 2010 | 32.35 | 32.51 | 31.53 | 32.35 | 3,446,714 | +0.40(+1.27%) |
Aug 05, 2010 | 31.78 | 32.01 | 30.72 | 31.95 | 11,462 | +1.70(+5.63%) |
Aug 04, 2010 | 29.92 | 30.45 | 29.84 | 30.24 | 1,506 | +0.36(+1.20%) |
Aug 03, 2010 | 29.54 | 30.30 | 29.46 | 29.89 | 3,135 | +0.17(+0.57%) |
Aug 02, 2010 | 29.43 | 29.77 | 29.15 | 29.72 | 3,072,160 | +0.78(+2.70%) |
Jul 30, 2010 | 28.94 | 29.17 | 28.28 | 28.94 | 2,771,309 | +0.13(+0.46%) |
Jul 29, 2010 | 28.81 | 29.18 | 28.44 | 28.81 | 6,266 | +0.24(+0.82%) |
Jul 28, 2010 | 28.57 | 29.78 | 28.44 | 28.57 | 234 | -1.09(-3.68%) |
Jul 27, 2010 | 29.66 | 30.15 | 29.60 | 29.66 | 8,427 | -0.24(-0.79%) |
Jul 26, 2010 | 29.16 | 29.96 | 29.12 | 29.90 | 2,335,825 | +0.72(+2.48%) |
Jul 23, 2010 | 29.54 | 29.67 | 28.99 | 29.17 | 4,038,663 | -0.48(-1.62%) |
Jul 22, 2010 | 29.19 | 29.76 | 29.07 | 29.65 | 1,549 | +0.78(+2.70%) |
Jul 21, 2010 | 29.61 | 29.63 | 28.70 | 28.87 | 3,497,457 | -0.53(-1.79%) |
Jul 20, 2010 | 29.40 | 29.46 | 28.62 | 29.40 | 3,957,170 | +0.09(+0.32%) |
Jul 19, 2010 | 28.70 | 29.44 | 28.65 | 29.30 | 2,848,357 | +0.76(+2.67%) |
Jul 16, 2010 | 28.54 | 29.80 | 28.50 | 28.54 | 3,967,646 | -0.97(-3.28%) |
Jul 15, 2010 | 29.63 | 30.02 | 29.04 | 29.51 | 3,935,754 | -0.08(-0.25%) |
Jul 14, 2010 | 29.47 | 29.78 | 29.22 | 29.59 | 5,908 | +0.08(+0.25%) |
Jul 13, 2010 | 29.57 | 29.83 | 29.39 | 29.51 | 11,448 | +0.23(+0.77%) |
Jul 12, 2010 | 29.37 | 29.55 | 29.06 | 29.28 | 2,813,235 | -0.15(-0.51%) |
Jul 09, 2010 | 29.44 | 29.49 | 29.05 | 29.44 | 2,284,267 | +0.26(+0.90%) |
Jul 08, 2010 | 29.04 | 29.44 | 28.81 | 29.17 | 35,474 | +0.29(+1.01%) |
Jul 07, 2010 | 28.62 | 29.42 | 28.38 | 28.88 | 6,720 | +0.48(+1.69%) |
Jul 06, 2010 | 28.46 | 28.92 | 28.06 | 28.40 | 8,153 | +0.40(+1.41%) |
Jul 02, 2010 | 28.01 | 28.37 | 27.83 | 28.01 | 3,200,277 | -0.08(-0.30%) |
Jul 01, 2010 | 29.14 | 29.20 | 27.39 | 28.09 | 10,249,761 | -1.13(-3.86%) |
Jun 30, 2010 | 29.79 | 30.08 | 29.12 | 29.22 | 16,598 | -0.76(-2.54%) |
Jun 29, 2010 | 30.83 | 30.99 | 29.77 | 29.98 | 23,185 | -1.34(-4.27%) |
Jun 25, 2010 | 31.32 | 31.50 | 30.98 | 31.32 | 4,882,146 | -0.05(-0.15%) |
Jun 24, 2010 | 31.78 | 32.12 | 31.31 | 31.36 | 30,392 | -0.57(-1.80%) |
Jun 23, 2010 | 32.14 | 32.27 | 31.72 | 31.94 | 3,447,459 | -0.24(-0.76%) |
Jun 22, 2010 | 33.05 | 33.31 | 32.09 | 32.18 | 16,991 | -0.94(-2.84%) |
Jun 21, 2010 | 33.41 | 33.81 | 33.00 | 33.12 | 2,326,800 | +0.00(+0.00%) |
Jun 18, 2010 | 33.12 | 33.36 | 32.99 | 33.12 | 2,889,274 | -0.12(-0.37%) |
Jun 17, 2010 | 33.26 | 33.40 | 32.88 | 33.25 | 2,503,387 | +0.14(+0.43%) |
Jun 16, 2010 | 32.74 | 33.39 | 32.69 | 33.10 | 1,875,454 | +0.08(+0.23%) |
Jun 15, 2010 | 32.80 | 33.09 | 32.68 | 33.03 | 9,018 | +0.53(+1.62%) |
Jun 14, 2010 | 32.66 | 33.10 | 32.48 | 32.50 | 3,143,263 | +0.06(+0.17%) |
Jun 11, 2010 | 31.77 | 32.49 | 31.55 | 32.45 | 2,570,193 | +0.33(+1.03%) |
Jun 10, 2010 | 31.72 | 32.17 | 31.40 | 32.12 | 6,112 | +0.80(+2.55%) |
Jun 09, 2010 | 31.86 | 32.14 | 31.17 | 31.32 | 3,130,442 | -0.32(-1.01%) |
Jun 08, 2010 | 32.23 | 32.38 | 31.05 | 31.64 | 21,452 | -0.26(-0.83%) |
Jun 07, 2010 | 32.01 | 32.67 | 31.25 | 31.90 | 3,709,749 | -0.15(-0.47%) |
Jun 04, 2010 | 32.05 | 33.64 | 31.96 | 32.05 | 4,449,411 | -0.69(-2.10%) |
Jun 03, 2010 | 31.95 | 32.79 | 31.70 | 32.74 | 3,375,374 | +0.98(+3.08%) |
Jun 02, 2010 | 31.13 | 31.79 | 31.00 | 31.76 | 3,496,650 | +0.85(+2.74%) |