Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.98 | 30.17 | 29.80 | 30.01 | 242,492 | +0.11(+0.35%) |
Aug 30, 2010 | 30.19 | 30.32 | 29.90 | 29.90 | 69,820,544 | -0.47(-1.56%) |
Aug 27, 2010 | 30.28 | 30.38 | 29.68 | 30.37 | 102,655,920 | +0.36(+1.20%) |
Aug 26, 2010 | 30.02 | 30.19 | 29.68 | 30.01 | 43,062 | +0.07(+0.25%) |
Aug 25, 2010 | 29.80 | 30.03 | 29.49 | 29.94 | 839 | -0.16(-0.55%) |
Aug 24, 2010 | 30.13 | 30.25 | 29.86 | 30.10 | 1,333 | -0.39(-1.28%) |
Aug 23, 2010 | 30.85 | 30.95 | 30.48 | 30.49 | 59,678,892 | -0.28(-0.90%) |
Aug 20, 2010 | 30.75 | 30.79 | 30.52 | 30.77 | 72,165,792 | -0.09(-0.29%) |
Aug 19, 2010 | 31.11 | 31.20 | 30.67 | 30.86 | 75,624,264 | -0.24(-0.77%) |
Aug 18, 2010 | 31.06 | 31.26 | 30.90 | 31.10 | 50,669,400 | -0.02(-0.07%) |
Aug 17, 2010 | 31.11 | 31.30 | 30.99 | 31.12 | 399 | +0.32(+1.05%) |
Aug 16, 2010 | 30.50 | 30.83 | 30.43 | 30.80 | 46,193,456 | +0.29(+0.93%) |
Aug 13, 2010 | 30.52 | 30.62 | 30.39 | 30.52 | 38,225,748 | +0.19(+0.64%) |
Aug 12, 2010 | 30.01 | 30.44 | 29.98 | 30.32 | 58,548,260 | +0.02(+0.07%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.25 | 30.30 | 64,442 | -0.95(-3.03%) |
Aug 10, 2010 | 31.24 | 31.50 | 31.07 | 31.24 | 34,902 | -0.49(-1.54%) |
Aug 09, 2010 | 31.78 | 31.80 | 31.63 | 31.73 | 36,060,884 | +0.17(+0.52%) |
Aug 06, 2010 | 31.57 | 31.65 | 31.21 | 31.57 | 87,625,984 | -0.05(-0.14%) |
Aug 05, 2010 | 31.52 | 31.66 | 31.41 | 31.61 | 58,189,388 | -0.14(-0.45%) |
Aug 04, 2010 | 31.72 | 31.83 | 31.51 | 31.75 | 13,589 | +0.04(+0.14%) |
Aug 03, 2010 | 31.61 | 31.83 | 31.45 | 31.71 | 799 | -0.17(-0.54%) |
Aug 02, 2010 | 31.64 | 31.95 | 31.56 | 31.88 | 92,820,224 | +0.83(+2.66%) |
Jul 30, 2010 | 31.03 | 31.15 | 30.58 | 31.06 | 72,355,920 | +0.15(+0.49%) |
Jul 29, 2010 | 31.18 | 31.24 | 30.67 | 30.91 | 66,104,724 | +0.05(+0.17%) |
Jul 28, 2010 | 30.84 | 31.04 | 30.74 | 30.85 | 1,732 | -0.17(-0.56%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.87 | 31.03 | 85,001,720 | -0.05(-0.17%) |
Jul 26, 2010 | 30.81 | 31.11 | 30.69 | 31.08 | 86,435,576 | +0.21(+0.68%) |
Jul 23, 2010 | 30.58 | 30.90 | 30.37 | 30.87 | 87,551,264 | +0.21(+0.69%) |
Jul 22, 2010 | 30.28 | 30.71 | 30.25 | 30.66 | 5,810 | +0.90(+3.02%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.62 | 29.76 | 87,992,728 | -0.31(-1.02%) |
Jul 20, 2010 | 29.18 | 30.11 | 29.17 | 30.07 | 1,022 | +0.69(+2.35%) |
Jul 19, 2010 | 29.27 | 29.44 | 29.07 | 29.38 | 62,276,020 | +0.38(+1.32%) |
Jul 16, 2010 | 28.99 | 29.64 | 28.94 | 28.99 | 132,637,536 | -0.66(-2.23%) |
Jul 15, 2010 | 29.89 | 29.95 | 29.52 | 29.65 | 88,993,808 | -0.38(-1.25%) |
Jul 14, 2010 | 29.89 | 30.11 | 29.79 | 30.03 | 3,199 | -0.06(-0.20%) |
Jul 13, 2010 | 30.00 | 30.19 | 29.92 | 30.09 | 5,033 | +0.33(+1.11%) |
Jul 12, 2010 | 29.86 | 30.04 | 29.61 | 29.76 | 70,927,656 | -0.23(-0.76%) |
Jul 09, 2010 | 29.99 | 30.01 | 29.60 | 29.99 | 58,360,908 | +0.36(+1.23%) |
Jul 08, 2010 | 29.53 | 29.65 | 29.24 | 29.62 | 1,999 | +0.14(+0.48%) |
Jul 07, 2010 | 28.81 | 29.49 | 28.78 | 29.48 | 14,783 | +0.64(+2.21%) |
Jul 06, 2010 | 29.05 | 29.29 | 28.55 | 28.84 | 799 | +0.53(+1.85%) |
Jul 02, 2010 | 28.32 | 28.48 | 28.08 | 28.32 | 85,123,120 | +0.12(+0.43%) |
Jul 01, 2010 | 28.20 | 28.24 | 27.58 | 28.20 | 151,096,208 | +0.20(+0.72%) |
Jun 30, 2010 | 28.33 | 28.58 | 27.92 | 28.00 | 44,012 | -0.19(-0.67%) |
Jun 29, 2010 | 28.15 | 28.61 | 28.06 | 28.18 | 160,526,688 | -1.40(-4.72%) |
Jun 25, 2010 | 29.58 | 29.65 | 29.08 | 29.58 | 80,861,688 | +0.34(+1.18%) |
Jun 24, 2010 | 29.62 | 29.62 | 29.12 | 29.23 | 133 | -0.53(-1.76%) |
Jun 23, 2010 | 29.89 | 29.92 | 29.44 | 29.76 | 6,665 | +0.27(+0.92%) |
Jun 22, 2010 | 30.00 | 30.15 | 29.41 | 29.49 | 7,373 | -0.70(-2.33%) |
Jun 21, 2010 | 30.32 | 30.45 | 29.83 | 30.19 | 130,648,656 | +0.64(+2.15%) |
Jun 18, 2010 | 29.55 | 29.71 | 29.38 | 29.55 | 87,314,720 | +0.13(+0.45%) |
Jun 17, 2010 | 29.65 | 29.66 | 29.18 | 29.42 | 2,330 | -0.15(-0.50%) |
Jun 16, 2010 | 29.25 | 29.70 | 29.21 | 29.57 | 86,323,504 | +0.00(+0.00%) |
Jun 15, 2010 | 29.02 | 29.61 | 28.91 | 29.57 | 9,250 | +0.87(+3.02%) |
Jun 14, 2010 | 29.05 | 29.24 | 28.63 | 28.70 | 113,453,472 | +0.01(+0.03%) |
Jun 11, 2010 | 28.13 | 28.72 | 28.12 | 28.69 | 89,825,704 | +0.15(+0.52%) |
Jun 10, 2010 | 28.16 | 28.58 | 28.12 | 28.55 | 6,482 | +0.96(+3.49%) |
Jun 09, 2010 | 27.85 | 28.22 | 27.44 | 27.58 | 118,798,584 | -0.15(-0.53%) |
Jun 08, 2010 | 27.41 | 27.77 | 27.08 | 27.73 | 1,803 | +0.62(+2.29%) |
Jun 07, 2010 | 27.64 | 27.76 | 27.09 | 27.11 | 110,941,648 | -0.43(-1.56%) |
Jun 04, 2010 | 27.54 | 28.22 | 27.46 | 27.54 | 147,160,432 | -0.93(-3.28%) |
Jun 03, 2010 | 28.84 | 28.88 | 28.19 | 28.47 | 95,190,272 | -0.19(-0.65%) |
Jun 02, 2010 | 28.66 | 28.68 | 27.86 | 28.66 | 140,130,736 | +0.97(+3.49%) |