Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.59 | 27.11 | 26.39 | 26.63 | 18,429 | -0.16(-0.59%) |
Aug 30, 2010 | 27.65 | 27.67 | 26.74 | 26.78 | 3,867,960 | -0.90(-3.27%) |
Aug 27, 2010 | 27.69 | 27.76 | 26.84 | 27.69 | 3,945,848 | +0.95(+3.56%) |
Aug 26, 2010 | 26.60 | 27.35 | 26.49 | 26.74 | 2,068 | -0.32(-1.19%) |
Aug 25, 2010 | 27.15 | 27.15 | 26.23 | 27.06 | 1,907 | +0.10(+0.38%) |
Aug 24, 2010 | 27.25 | 27.36 | 26.79 | 26.96 | 331 | -0.61(-2.20%) |
Aug 23, 2010 | 27.74 | 28.21 | 27.54 | 27.56 | 2,855,915 | -0.10(-0.37%) |
Aug 20, 2010 | 27.71 | 28.43 | 27.33 | 27.66 | 4,347,316 | -0.30(-1.07%) |
Aug 19, 2010 | 28.98 | 29.01 | 27.80 | 27.96 | 4,867 | -1.01(-3.48%) |
Aug 18, 2010 | 28.61 | 28.99 | 28.28 | 28.97 | 442 | +0.32(+1.13%) |
Aug 17, 2010 | 28.78 | 29.09 | 28.40 | 28.65 | 1,454 | +0.36(+1.28%) |
Aug 16, 2010 | 28.56 | 28.71 | 27.93 | 28.29 | 4,370,163 | -0.56(-1.94%) |
Aug 13, 2010 | 29.26 | 29.50 | 28.73 | 28.84 | 4,077,530 | -0.34(-1.16%) |
Aug 12, 2010 | 29.17 | 29.61 | 28.99 | 29.18 | 4,076,063 | -0.58(-1.96%) |
Aug 11, 2010 | 30.77 | 30.88 | 29.57 | 29.76 | 6,173,235 | -2.42(-7.53%) |
Aug 10, 2010 | 32.16 | 32.27 | 31.52 | 32.19 | 1,017 | -0.57(-1.73%) |
Aug 09, 2010 | 32.19 | 33.11 | 32.06 | 32.75 | 6,733,715 | +0.56(+1.73%) |
Aug 06, 2010 | 32.19 | 33.19 | 31.38 | 32.19 | 16,983,174 | +0.81(+2.58%) |
Aug 05, 2010 | 31.29 | 31.79 | 31.08 | 31.38 | 5,190,034 | -0.09(-0.30%) |
Aug 04, 2010 | 31.36 | 31.80 | 31.00 | 31.48 | 2,517 | +0.34(+1.09%) |
Aug 03, 2010 | 31.50 | 31.60 | 30.80 | 31.14 | 5,081 | -0.35(-1.12%) |
Aug 02, 2010 | 30.75 | 32.00 | 30.75 | 31.49 | 9,964,546 | +1.23(+4.08%) |
Jul 30, 2010 | 30.26 | 30.91 | 29.90 | 30.26 | 3,057,820 | -0.39(-1.28%) |
Jul 29, 2010 | 30.98 | 31.53 | 29.95 | 30.65 | 1,711 | -0.05(-0.15%) |
Jul 28, 2010 | 30.70 | 31.46 | 30.28 | 30.70 | 2,697 | -0.09(-0.31%) |
Jul 27, 2010 | 30.79 | 31.55 | 29.84 | 30.79 | 3,168 | +0.35(+1.16%) |
Jul 26, 2010 | 28.84 | 31.05 | 28.84 | 30.44 | 10,203,907 | +1.52(+5.25%) |
Jul 23, 2010 | 28.68 | 29.30 | 28.24 | 28.92 | 4,052,811 | +0.22(+0.77%) |
Jul 22, 2010 | 28.28 | 28.99 | 28.10 | 28.70 | 2,461 | +0.93(+3.34%) |
Jul 21, 2010 | 28.84 | 28.92 | 27.59 | 27.77 | 4,367,007 | -0.79(-2.75%) |
Jul 20, 2010 | 28.56 | 28.63 | 27.14 | 28.56 | 4,846,809 | +0.72(+2.60%) |
Jul 19, 2010 | 28.10 | 28.29 | 27.27 | 27.84 | 3,929,026 | -0.20(-0.70%) |
Jul 16, 2010 | 28.03 | 29.10 | 27.73 | 28.03 | 5,377,300 | -1.37(-4.65%) |
Jul 15, 2010 | 29.50 | 29.61 | 28.71 | 29.40 | 4,464,962 | -0.12(-0.40%) |
Jul 14, 2010 | 29.58 | 29.80 | 28.99 | 29.52 | 17,070 | -0.36(-1.21%) |
Jul 13, 2010 | 28.76 | 30.18 | 28.34 | 29.88 | 6,438 | +1.90(+6.80%) |
Jul 12, 2010 | 28.10 | 28.43 | 27.69 | 27.98 | 3,618,455 | -0.26(-0.92%) |
Jul 09, 2010 | 28.24 | 28.43 | 27.68 | 28.24 | 4,977,058 | +0.31(+1.10%) |
Jul 08, 2010 | 28.06 | 28.16 | 27.37 | 27.93 | 4,229,625 | +0.13(+0.48%) |
Jul 07, 2010 | 26.62 | 27.86 | 26.25 | 27.80 | 5,144,966 | +1.28(+4.84%) |
Jul 06, 2010 | 26.52 | 27.12 | 26.00 | 26.52 | 591 | +0.48(+1.84%) |
Jul 02, 2010 | 26.04 | 27.00 | 25.56 | 26.04 | 5,142,594 | -0.28(-1.08%) |
Jul 01, 2010 | 27.07 | 27.41 | 25.96 | 26.32 | 5,840,108 | -0.77(-2.85%) |
Jun 30, 2010 | 27.16 | 28.32 | 27.06 | 27.09 | 762 | -0.06(-0.23%) |
Jun 29, 2010 | 27.15 | 28.32 | 26.90 | 27.15 | 1,047 | -1.91(-6.58%) |
Jun 25, 2010 | 29.06 | 29.34 | 27.98 | 29.06 | 5,788,818 | +0.14(+0.49%) |
Jun 24, 2010 | 29.65 | 29.65 | 28.87 | 28.92 | 2,345 | -0.82(-2.75%) |
Jun 23, 2010 | 29.91 | 30.45 | 29.38 | 29.74 | 4,161,706 | -0.36(-1.20%) |
Jun 22, 2010 | 30.34 | 30.79 | 29.99 | 30.10 | 1,839 | -0.39(-1.26%) |
Jun 21, 2010 | 30.18 | 31.23 | 30.13 | 30.49 | 9,382,585 | +0.67(+2.24%) |
Jun 18, 2010 | 29.82 | 30.05 | 29.42 | 29.82 | 4,291,726 | +0.11(+0.37%) |
Jun 17, 2010 | 29.92 | 30.27 | 29.35 | 29.71 | 635 | -0.08(-0.26%) |
Jun 16, 2010 | 29.44 | 30.28 | 29.28 | 29.79 | 3,051 | -0.01(-0.03%) |
Jun 15, 2010 | 29.32 | 30.07 | 29.11 | 29.80 | 127 | +0.62(+2.13%) |
Jun 14, 2010 | 27.70 | 30.32 | 27.70 | 29.17 | 14,324,814 | +1.58(+5.73%) |
Jun 11, 2010 | 27.34 | 27.66 | 27.07 | 27.59 | 3,221,229 | -0.17(-0.62%) |
Jun 10, 2010 | 27.33 | 27.84 | 26.98 | 27.77 | 2,046 | +0.85(+3.16%) |
Jun 09, 2010 | 27.14 | 28.11 | 26.74 | 26.92 | 7,366,674 | -0.07(-0.26%) |
Jun 08, 2010 | 26.80 | 27.25 | 26.36 | 26.99 | 157 | +0.18(+0.67%) |
Jun 07, 2010 | 27.34 | 27.88 | 26.59 | 26.81 | 4,759,458 | -0.53(-1.93%) |
Jun 04, 2010 | 27.33 | 27.77 | 26.98 | 27.33 | 4,975,829 | -0.35(-1.28%) |
Jun 03, 2010 | 27.68 | 28.05 | 27.18 | 27.69 | 5,497,695 | +0.11(+0.40%) |
Jun 02, 2010 | 26.99 | 28.06 | 26.78 | 27.58 | 2,669 | +0.64(+2.37%) |