Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.78 | 31.94 | 31.35 | 31.85 | 124,969 | +0.26(+0.83%) |
Aug 30, 2010 | 31.76 | 32.06 | 31.56 | 31.59 | 17,396,426 | -0.26(-0.82%) |
Aug 27, 2010 | 31.24 | 31.89 | 30.90 | 31.85 | 27,273,172 | +0.01(+0.02%) |
Aug 26, 2010 | 31.65 | 31.93 | 31.30 | 31.84 | 2,831 | +0.32(+1.01%) |
Aug 25, 2010 | 30.91 | 31.68 | 30.81 | 31.53 | 315 | +0.41(+1.30%) |
Aug 24, 2010 | 30.84 | 31.32 | 30.58 | 31.12 | 285,432 | -0.14(-0.44%) |
Aug 23, 2010 | 31.53 | 31.65 | 31.24 | 31.26 | 17,669,374 | -0.15(-0.48%) |
Aug 20, 2010 | 31.36 | 31.45 | 31.09 | 31.41 | 25,466,928 | -0.09(-0.30%) |
Aug 19, 2010 | 32.13 | 32.16 | 31.34 | 31.50 | 160 | -0.73(-2.27%) |
Aug 18, 2010 | 32.26 | 32.46 | 32.00 | 32.23 | 320 | +0.01(+0.02%) |
Aug 17, 2010 | 31.82 | 32.43 | 31.65 | 32.23 | 49,458 | +0.69(+2.18%) |
Aug 16, 2010 | 31.45 | 31.81 | 31.24 | 31.54 | 18,470,996 | +0.03(+0.10%) |
Aug 13, 2010 | 31.52 | 31.81 | 31.46 | 31.51 | 15,730,375 | -0.07(-0.22%) |
Aug 12, 2010 | 31.53 | 31.89 | 31.43 | 31.58 | 17,222,766 | -0.39(-1.21%) |
Aug 11, 2010 | 32.16 | 32.33 | 31.69 | 31.96 | 100,603 | -0.73(-2.24%) |
Aug 10, 2010 | 32.70 | 33.03 | 32.37 | 32.69 | 1,920 | -0.29(-0.89%) |
Aug 09, 2010 | 32.85 | 33.11 | 32.63 | 32.99 | 13,212,592 | +0.32(+0.99%) |
Aug 06, 2010 | 32.66 | 32.75 | 32.15 | 32.66 | 17,726,520 | -0.11(-0.32%) |
Aug 05, 2010 | 33.01 | 33.17 | 32.68 | 32.77 | 960 | -0.41(-1.24%) |
Aug 04, 2010 | 33.11 | 33.22 | 32.86 | 33.18 | 14,944 | +0.11(+0.32%) |
Aug 03, 2010 | 33.18 | 33.23 | 32.78 | 33.08 | 44,234 | -0.17(-0.53%) |
Aug 02, 2010 | 32.76 | 33.39 | 32.66 | 33.25 | 30,160,358 | +0.98(+3.04%) |
Jul 30, 2010 | 32.27 | 32.48 | 31.74 | 32.27 | 18,778,270 | +0.11(+0.35%) |
Jul 29, 2010 | 32.69 | 32.74 | 31.82 | 32.16 | 7,482 | -0.29(-0.89%) |
Jul 28, 2010 | 32.35 | 32.79 | 32.23 | 32.44 | 22,298,120 | -0.05(-0.15%) |
Jul 27, 2010 | 32.78 | 32.88 | 32.04 | 32.49 | 30,572 | -0.01(-0.02%) |
Jul 26, 2010 | 31.69 | 32.58 | 31.54 | 32.50 | 23,425,010 | +0.82(+2.58%) |
Jul 23, 2010 | 31.28 | 31.74 | 30.81 | 31.68 | 21,104,260 | +0.37(+1.18%) |
Jul 22, 2010 | 30.58 | 31.55 | 30.56 | 31.31 | 480 | +1.09(+3.60%) |
Jul 21, 2010 | 30.93 | 31.09 | 30.08 | 30.23 | 29,644,312 | -0.59(-1.93%) |
Jul 20, 2010 | 29.83 | 30.93 | 29.75 | 30.82 | 14,216 | +0.52(+1.71%) |
Jul 19, 2010 | 30.01 | 30.48 | 29.55 | 30.30 | 26,006,890 | +0.34(+1.15%) |
Jul 16, 2010 | 29.96 | 30.75 | 29.73 | 29.96 | 35,230,364 | -0.71(-2.30%) |
Jul 15, 2010 | 30.98 | 31.03 | 30.31 | 30.66 | 26,092,494 | -0.31(-1.01%) |
Jul 14, 2010 | 31.01 | 31.25 | 30.58 | 30.98 | 22,334 | -0.18(-0.58%) |
Jul 13, 2010 | 30.93 | 31.31 | 30.78 | 31.16 | 2,892 | +0.97(+3.23%) |
Jul 12, 2010 | 30.31 | 30.60 | 30.03 | 30.18 | 16,086,970 | -0.19(-0.64%) |
Jul 09, 2010 | 30.38 | 30.45 | 29.87 | 30.38 | 21,745,328 | +0.39(+1.31%) |
Jul 08, 2010 | 30.00 | 30.25 | 29.47 | 29.98 | 28,570 | +0.32(+1.07%) |
Jul 07, 2010 | 28.40 | 29.70 | 28.35 | 29.66 | 36,447,968 | +1.35(+4.77%) |
Jul 06, 2010 | 29.36 | 29.61 | 28.02 | 28.31 | 3,519 | -0.56(-1.95%) |
Jul 02, 2010 | 28.88 | 29.64 | 28.74 | 28.88 | 22,570,122 | -0.43(-1.47%) |
Jul 01, 2010 | 29.48 | 29.68 | 28.70 | 29.31 | 33,501,442 | -0.19(-0.64%) |
Jun 30, 2010 | 29.81 | 30.25 | 29.41 | 29.50 | 5,296 | -0.21(-0.69%) |
Jun 29, 2010 | 30.26 | 30.35 | 29.56 | 29.70 | 3,357,328 | -1.43(-4.60%) |
Jun 25, 2010 | 31.13 | 31.24 | 30.33 | 31.13 | 33,452,810 | +0.77(+2.55%) |
Jun 24, 2010 | 30.88 | 30.96 | 30.29 | 30.36 | 32,056,964 | -0.64(-2.06%) |
Jun 23, 2010 | 30.89 | 31.37 | 30.48 | 31.00 | 28,246,118 | +0.02(+0.06%) |
Jun 22, 2010 | 31.93 | 32.06 | 30.88 | 30.98 | 280,863 | -0.90(-2.82%) |
Jun 21, 2010 | 32.55 | 32.64 | 31.74 | 31.88 | 19,395,642 | -0.23(-0.71%) |
Jun 18, 2010 | 32.10 | 32.33 | 31.94 | 32.10 | 17,680,284 | -0.09(-0.29%) |
Jun 17, 2010 | 32.20 | 32.34 | 31.83 | 32.20 | 25,048,740 | +0.05(+0.15%) |
Jun 16, 2010 | 32.14 | 32.40 | 31.96 | 32.15 | 29,391 | -0.24(-0.73%) |
Jun 15, 2010 | 31.86 | 32.44 | 31.68 | 32.38 | 3,390 | +0.69(+2.17%) |
Jun 14, 2010 | 31.74 | 32.04 | 31.39 | 31.70 | 26,917,640 | +0.37(+1.19%) |
Jun 11, 2010 | 30.67 | 31.42 | 30.61 | 31.32 | 23,180,238 | +0.32(+1.04%) |
Jun 10, 2010 | 30.38 | 31.13 | 30.13 | 31.00 | 33,487 | +1.25(+4.18%) |
Jun 09, 2010 | 29.92 | 30.62 | 29.61 | 29.76 | 36,214,456 | +0.28(+0.97%) |
Jun 08, 2010 | 29.19 | 29.66 | 28.49 | 29.47 | 2,116 | +0.37(+1.28%) |
Jun 07, 2010 | 29.34 | 29.89 | 29.04 | 29.10 | 35,450,860 | -0.15(-0.51%) |
Jun 04, 2010 | 29.25 | 30.58 | 29.12 | 29.25 | 42,072,140 | -1.50(-4.88%) |
Jun 03, 2010 | 31.13 | 31.21 | 30.66 | 30.75 | 17,751,526 | -0.26(-0.84%) |
Jun 02, 2010 | 30.60 | 31.05 | 30.07 | 31.01 | 4,036 | +0.67(+2.21%) |