Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.05 | 28.58 | 27.91 | 28.23 | 4,270,427 | +0.01(+0.02%) |
Aug 30, 2010 | 29.07 | 29.08 | 28.20 | 28.22 | 4,722,059 | -0.94(-3.23%) |
Aug 27, 2010 | 28.53 | 29.17 | 28.11 | 29.17 | 6,003,566 | +0.81(+2.86%) |
Aug 26, 2010 | 29.18 | 29.34 | 28.35 | 28.35 | 5,178,562 | -0.72(-2.48%) |
Aug 25, 2010 | 28.71 | 29.20 | 28.43 | 29.08 | 3,570,788 | +0.16(+0.56%) |
Aug 24, 2010 | 29.27 | 29.27 | 28.78 | 28.91 | 3,592,039 | -0.63(-2.14%) |
Aug 23, 2010 | 29.82 | 29.91 | 29.54 | 29.55 | 1,961,547 | -0.17(-0.56%) |
Aug 20, 2010 | 29.40 | 29.82 | 29.19 | 29.71 | 3,585,344 | +0.28(+0.96%) |
Aug 19, 2010 | 30.37 | 30.54 | 29.42 | 29.43 | 3,986,837 | -1.19(-3.87%) |
Aug 18, 2010 | 30.69 | 30.82 | 30.28 | 30.62 | 2,294,851 | -0.16(-0.52%) |
Aug 17, 2010 | 30.09 | 30.93 | 30.00 | 30.78 | 3,415,042 | +0.99(+3.31%) |
Aug 16, 2010 | 29.72 | 30.09 | 29.49 | 29.79 | 2,582,608 | -0.13(-0.43%) |
Aug 13, 2010 | 29.88 | 30.12 | 29.82 | 29.92 | 3,044,673 | -0.06(-0.19%) |
Aug 12, 2010 | 30.08 | 30.21 | 29.87 | 29.98 | 4,829,180 | -0.46(-1.52%) |
Aug 11, 2010 | 31.27 | 31.29 | 30.43 | 30.44 | 5,514,970 | -1.26(-3.97%) |
Aug 10, 2010 | 31.91 | 31.96 | 31.40 | 31.70 | 3,841,910 | -0.47(-1.46%) |
Aug 09, 2010 | 31.91 | 32.48 | 31.75 | 32.17 | 3,355,329 | +0.41(+1.30%) |
Aug 06, 2010 | 32.14 | 32.38 | 31.20 | 31.76 | 4,159,900 | -0.70(-2.15%) |
Aug 05, 2010 | 32.02 | 32.51 | 31.83 | 32.45 | 3,198,426 | +0.12(+0.38%) |
Aug 04, 2010 | 32.20 | 32.39 | 31.94 | 32.33 | 2,111,271 | +0.29(+0.91%) |
Aug 03, 2010 | 32.25 | 32.34 | 31.83 | 32.04 | 3,663,818 | -0.21(-0.64%) |
Aug 02, 2010 | 31.54 | 32.28 | 31.35 | 32.25 | 3,692,508 | +1.15(+3.71%) |
Jul 30, 2010 | 31.02 | 31.39 | 30.77 | 31.09 | 2,892,460 | -0.31(-0.99%) |
Jul 29, 2010 | 31.25 | 32.07 | 30.99 | 31.40 | 2,743,701 | +0.32(+1.04%) |
Jul 28, 2010 | 31.52 | 31.58 | 30.95 | 31.08 | 2,290,173 | -0.08(-0.27%) |
Jul 27, 2010 | 31.54 | 31.60 | 31.11 | 31.16 | 3,020,933 | -0.08(-0.27%) |
Jul 26, 2010 | 30.95 | 31.34 | 30.57 | 31.25 | 4,235,827 | +0.40(+1.30%) |
Jul 23, 2010 | 31.07 | 31.16 | 30.23 | 30.85 | 8,408,532 | -1.03(-3.22%) |
Jul 22, 2010 | 30.74 | 31.94 | 30.70 | 31.87 | 3,835,496 | +1.50(+4.92%) |
Jul 21, 2010 | 31.05 | 31.14 | 30.31 | 30.38 | 3,717,185 | -0.34(-1.11%) |
Jul 20, 2010 | 29.86 | 30.76 | 29.68 | 30.72 | 2,634,734 | +0.25(+0.80%) |
Jul 19, 2010 | 30.33 | 30.52 | 29.77 | 30.47 | 2,174,906 | +0.22(+0.72%) |
Jul 16, 2010 | 31.07 | 31.14 | 30.17 | 30.25 | 3,990,705 | -1.01(-3.24%) |
Jul 15, 2010 | 31.29 | 31.38 | 30.69 | 31.27 | 3,231,552 | -0.01(-0.02%) |
Jul 14, 2010 | 31.51 | 31.69 | 30.97 | 31.27 | 1,822,339 | -0.41(-1.28%) |
Jul 13, 2010 | 31.18 | 31.80 | 31.00 | 31.68 | 3,018,170 | +0.86(+2.80%) |
Jul 12, 2010 | 30.64 | 30.96 | 30.51 | 30.82 | 3,891,463 | -0.06(-0.19%) |
Jul 09, 2010 | 30.38 | 30.96 | 30.34 | 30.87 | 4,026,804 | +0.52(+1.70%) |
Jul 08, 2010 | 30.00 | 30.60 | 29.87 | 30.36 | 5,790,972 | +0.74(+2.50%) |
Jul 07, 2010 | 28.13 | 29.66 | 28.13 | 29.62 | 4,722,857 | +1.39(+4.93%) |
Jul 06, 2010 | 28.57 | 28.93 | 27.84 | 28.22 | 4,331,344 | +0.12(+0.41%) |
Jul 02, 2010 | 28.55 | 28.74 | 27.73 | 28.11 | 4,045,787 | -0.34(-1.18%) |
Jul 01, 2010 | 28.53 | 28.88 | 27.60 | 28.44 | 4,526,224 | -0.17(-0.61%) |
Jun 30, 2010 | 28.76 | 29.31 | 28.55 | 28.62 | 3,441,356 | -0.30(-1.03%) |
Jun 29, 2010 | 29.90 | 29.97 | 28.75 | 28.91 | 5,100,950 | -1.75(-5.72%) |
Jun 25, 2010 | 29.91 | 30.91 | 29.75 | 30.67 | 5,270,731 | +1.01(+3.41%) |
Jun 24, 2010 | 30.49 | 30.69 | 29.55 | 29.66 | 4,625,046 | -1.05(-3.42%) |
Jun 23, 2010 | 30.94 | 31.14 | 30.57 | 30.71 | 2,548,805 | -0.13(-0.42%) |
Jun 22, 2010 | 31.25 | 31.86 | 30.80 | 30.84 | 3,477,496 | -0.60(-1.91%) |
Jun 21, 2010 | 32.15 | 32.39 | 31.31 | 31.43 | 2,897,782 | -0.37(-1.18%) |
Jun 18, 2010 | 31.87 | 31.98 | 31.51 | 31.81 | 3,385,838 | -0.06(-0.20%) |
Jun 17, 2010 | 31.92 | 32.11 | 31.36 | 31.87 | 4,148,688 | -0.04(-0.12%) |
Jun 16, 2010 | 32.40 | 32.51 | 31.77 | 31.91 | 4,775,960 | -0.64(-1.96%) |
Jun 15, 2010 | 32.90 | 32.90 | 32.18 | 32.55 | 3,937,264 | +0.72(+2.25%) |
Jun 14, 2010 | 32.77 | 32.82 | 31.80 | 31.83 | 2,476,413 | -0.30(-0.92%) |
Jun 11, 2010 | 30.97 | 32.23 | 30.97 | 32.13 | 3,156,860 | +0.66(+2.09%) |
Jun 10, 2010 | 30.40 | 31.54 | 30.40 | 31.47 | 3,654,074 | +1.21(+4.01%) |
Jun 09, 2010 | 30.86 | 31.23 | 30.15 | 30.26 | 3,773,583 | -0.49(-1.58%) |
Jun 08, 2010 | 30.25 | 30.82 | 29.81 | 30.75 | 4,245,079 | +0.54(+1.80%) |
Jun 07, 2010 | 31.00 | 31.20 | 30.18 | 30.20 | 3,334,724 | -0.51(-1.66%) |
Jun 04, 2010 | 30.80 | 31.58 | 30.64 | 30.71 | 6,520,840 | -1.00(-3.14%) |
Jun 03, 2010 | 32.04 | 32.07 | 31.31 | 31.71 | 3,369,171 | -0.40(-1.24%) |
Jun 02, 2010 | 31.31 | 32.15 | 30.85 | 32.11 | 3,896,958 | +0.88(+2.83%) |