Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.57 | 27.77 | 27.41 | 27.59 | 39,730 | -0.02(-0.08%) |
Aug 30, 2010 | 27.76 | 27.87 | 27.57 | 27.61 | 17,110,816 | -0.40(-1.43%) |
Aug 27, 2010 | 28.00 | 28.05 | 27.41 | 28.01 | 30,355,876 | +0.36(+1.29%) |
Aug 26, 2010 | 27.72 | 27.82 | 27.42 | 27.65 | 2,127 | -0.06(-0.23%) |
Aug 25, 2010 | 27.56 | 27.82 | 27.35 | 27.72 | 26,512,058 | -0.02(-0.08%) |
Aug 24, 2010 | 27.80 | 27.91 | 27.55 | 27.74 | 856 | -0.28(-1.00%) |
Aug 23, 2010 | 28.30 | 28.37 | 28.00 | 28.02 | 20,215,124 | -0.39(-1.38%) |
Aug 20, 2010 | 28.40 | 28.45 | 28.11 | 28.41 | 25,720,092 | +0.07(+0.25%) |
Aug 19, 2010 | 28.59 | 28.64 | 28.14 | 28.34 | 33,832,844 | -0.19(-0.66%) |
Aug 18, 2010 | 28.49 | 28.68 | 28.33 | 28.53 | 19,818,262 | -0.09(-0.32%) |
Aug 17, 2010 | 28.73 | 28.82 | 28.51 | 28.62 | 46,660 | +0.24(+0.84%) |
Aug 16, 2010 | 28.24 | 28.47 | 28.18 | 28.38 | 24,656,648 | +0.32(+1.12%) |
Aug 13, 2010 | 28.07 | 28.18 | 27.98 | 28.07 | 21,357,804 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.14 | 27.75 | 28.03 | 23,622,300 | -0.11(-0.40%) |
Aug 11, 2010 | 28.35 | 28.35 | 28.03 | 28.14 | 11,342 | -0.76(-2.62%) |
Aug 10, 2010 | 28.89 | 29.06 | 28.75 | 28.89 | 8,989 | -0.69(-2.35%) |
Aug 09, 2010 | 29.58 | 29.64 | 29.48 | 29.59 | 21,812,812 | +0.19(+0.64%) |
Aug 06, 2010 | 29.40 | 29.43 | 29.06 | 29.40 | 22,928,572 | -0.06(-0.19%) |
Aug 05, 2010 | 29.26 | 29.47 | 29.17 | 29.46 | 21,825,694 | -0.08(-0.26%) |
Aug 04, 2010 | 29.47 | 29.62 | 29.27 | 29.53 | 428 | +0.11(+0.38%) |
Aug 03, 2010 | 29.39 | 29.48 | 29.17 | 29.42 | 2,853 | -0.29(-0.97%) |
Aug 02, 2010 | 29.46 | 29.80 | 29.43 | 29.71 | 38,694,936 | +0.81(+2.79%) |
Jul 30, 2010 | 28.90 | 29.03 | 28.43 | 28.90 | 29,816,138 | +0.11(+0.37%) |
Jul 29, 2010 | 28.91 | 29.03 | 28.48 | 28.80 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.82 | 28.99 | 28.71 | 28.86 | 9,560 | +0.01(+0.02%) |
Jul 27, 2010 | 28.99 | 29.04 | 28.65 | 28.85 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.75 | 29.08 | 28.68 | 28.99 | 22,338,416 | -0.06(-0.22%) |
Jul 23, 2010 | 28.80 | 29.09 | 28.57 | 29.06 | 37,158,180 | +0.24(+0.83%) |
Jul 22, 2010 | 28.54 | 28.99 | 28.54 | 28.82 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.35 | 28.38 | 27.86 | 28.05 | 24,967,148 | -0.08(-0.30%) |
Jul 20, 2010 | 27.46 | 28.16 | 27.44 | 28.13 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.37 | 27.43 | 27.13 | 27.38 | 27,252,866 | +0.23(+0.85%) |
Jul 16, 2010 | 27.15 | 27.56 | 27.09 | 27.15 | 43,135,192 | -0.46(-1.68%) |
Jul 15, 2010 | 27.90 | 27.96 | 27.46 | 27.61 | 42,008,340 | -0.76(-2.67%) |
Jul 14, 2010 | 28.30 | 28.45 | 28.14 | 28.37 | 3,210,554 | -0.27(-0.93%) |
Jul 13, 2010 | 28.55 | 28.71 | 28.45 | 28.64 | 1,876 | +0.23(+0.81%) |
Jul 12, 2010 | 28.56 | 28.64 | 28.24 | 28.40 | 26,369,752 | -0.11(-0.37%) |
Jul 09, 2010 | 28.51 | 28.54 | 28.10 | 28.51 | 31,127,130 | +0.51(+1.83%) |
Jul 08, 2010 | 27.91 | 28.07 | 27.75 | 28.00 | 26,825 | -0.06(-0.22%) |
Jul 07, 2010 | 27.58 | 28.15 | 27.55 | 28.06 | 33,156,414 | +0.20(+0.70%) |
Jul 06, 2010 | 28.03 | 28.30 | 27.63 | 27.86 | 37,894,724 | +0.52(+1.90%) |
Jul 02, 2010 | 27.35 | 27.62 | 27.16 | 27.35 | 25,403,472 | +0.01(+0.05%) |
Jul 01, 2010 | 27.33 | 27.64 | 27.04 | 27.33 | 39,058,452 | -0.09(-0.33%) |
Jun 30, 2010 | 27.70 | 27.95 | 27.40 | 27.42 | 45,839 | -0.22(-0.79%) |
Jun 29, 2010 | 27.63 | 27.96 | 27.51 | 27.64 | 10,781 | -1.22(-4.23%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.51 | 28.86 | 28,382,746 | +0.29(+1.01%) |
Jun 24, 2010 | 28.84 | 28.85 | 28.46 | 28.57 | 2,425 | -0.34(-1.19%) |
Jun 23, 2010 | 29.05 | 29.15 | 28.71 | 28.92 | 36,410,728 | +0.22(+0.76%) |
Jun 22, 2010 | 28.99 | 29.25 | 28.67 | 28.70 | 86,042 | -0.46(-1.56%) |
Jun 21, 2010 | 29.37 | 29.48 | 28.86 | 29.15 | 52,878,284 | +1.31(+4.69%) |
Jun 18, 2010 | 27.85 | 27.98 | 27.73 | 27.85 | 32,329,882 | +0.03(+0.10%) |
Jun 17, 2010 | 27.96 | 27.96 | 27.57 | 27.82 | 2,410 | -0.33(-1.17%) |
Jun 16, 2010 | 27.92 | 28.25 | 27.86 | 28.15 | 22,916,350 | +0.05(+0.17%) |
Jun 15, 2010 | 27.74 | 28.13 | 27.66 | 28.10 | 1,124,820 | +0.63(+2.29%) |
Jun 14, 2010 | 27.76 | 27.94 | 27.33 | 27.47 | 38,429,112 | -0.11(-0.40%) |
Jun 11, 2010 | 26.99 | 27.67 | 26.98 | 27.58 | 31,420,174 | +0.16(+0.57%) |
Jun 10, 2010 | 27.16 | 27.56 | 27.10 | 27.42 | 2,482 | +0.65(+2.42%) |
Jun 09, 2010 | 26.88 | 27.27 | 26.57 | 26.78 | 49,743,716 | +0.19(+0.71%) |
Jun 08, 2010 | 26.20 | 26.60 | 25.92 | 26.59 | 674,541 | +0.56(+2.16%) |
Jun 07, 2010 | 26.40 | 26.51 | 26.01 | 26.03 | 29,283,392 | -0.25(-0.95%) |
Jun 04, 2010 | 26.28 | 26.73 | 26.10 | 26.28 | 43,032,584 | -0.65(-2.40%) |
Jun 03, 2010 | 27.12 | 27.16 | 26.59 | 26.92 | 40,969,724 | -0.15(-0.56%) |
Jun 02, 2010 | 26.58 | 27.15 | 26.45 | 27.07 | 448 | +0.72(+2.73%) |