Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.69 | 27.03 | 26.62 | 26.68 | 62,558 | -0.04(-0.14%) |
Aug 30, 2010 | 26.78 | 26.96 | 26.72 | 26.72 | 6,758,170 | -0.10(-0.39%) |
Aug 27, 2010 | 26.82 | 26.90 | 26.42 | 26.82 | 9,607,441 | -0.24(-0.88%) |
Aug 26, 2010 | 27.06 | 27.35 | 26.70 | 27.06 | 553 | -0.13(-0.49%) |
Aug 25, 2010 | 27.11 | 27.30 | 27.07 | 27.20 | 6,718,071 | -0.07(-0.25%) |
Aug 24, 2010 | 26.97 | 27.43 | 26.97 | 27.26 | 1,810 | -0.02(-0.07%) |
Aug 23, 2010 | 27.52 | 27.67 | 27.25 | 27.28 | 6,565,137 | -0.18(-0.67%) |
Aug 20, 2010 | 27.61 | 27.72 | 27.42 | 27.47 | 7,458,898 | -0.26(-0.94%) |
Aug 19, 2010 | 27.69 | 27.79 | 27.50 | 27.73 | 1,810 | -0.02(-0.07%) |
Aug 18, 2010 | 27.56 | 27.85 | 27.50 | 27.74 | 5,262,279 | +0.13(+0.46%) |
Aug 17, 2010 | 27.61 | 27.74 | 27.46 | 27.62 | 5,370,752 | +0.10(+0.37%) |
Aug 16, 2010 | 27.42 | 27.57 | 27.28 | 27.52 | 6,411,325 | -0.08(-0.29%) |
Aug 13, 2010 | 27.60 | 27.88 | 27.56 | 27.60 | 6,650,748 | -0.23(-0.82%) |
Aug 12, 2010 | 27.48 | 27.93 | 27.42 | 27.82 | 7,823,539 | +0.20(+0.72%) |
Aug 11, 2010 | 27.89 | 27.95 | 27.63 | 27.63 | 8,255,729 | +0.16(+0.58%) |
Aug 10, 2010 | 27.47 | 28.39 | 27.38 | 27.47 | 276 | -0.09(-0.31%) |
Aug 09, 2010 | 27.76 | 27.80 | 27.39 | 27.55 | 9,276,513 | -0.08(-0.30%) |
Aug 06, 2010 | 27.64 | 27.81 | 27.47 | 27.64 | 9,784,529 | -0.23(-0.82%) |
Aug 05, 2010 | 28.20 | 28.24 | 27.80 | 27.86 | 9,142,221 | -0.34(-1.19%) |
Aug 04, 2010 | 28.21 | 28.38 | 28.18 | 28.20 | 5,903,214 | -0.03(-0.10%) |
Aug 03, 2010 | 28.14 | 28.30 | 28.04 | 28.23 | 9,708,670 | -0.04(-0.14%) |
Aug 02, 2010 | 28.75 | 28.75 | 28.21 | 28.27 | 15,548,290 | -0.26(-0.92%) |
Jul 30, 2010 | 28.53 | 28.71 | 28.11 | 28.53 | 24,838,264 | +0.31(+1.10%) |
Jul 29, 2010 | 28.54 | 28.76 | 27.69 | 28.22 | 130,119 | -2.07(-6.84%) |
Jul 28, 2010 | 30.30 | 30.59 | 30.18 | 30.30 | 1,082 | -0.26(-0.86%) |
Jul 27, 2010 | 30.56 | 30.60 | 30.09 | 30.56 | 11,617 | +0.31(+1.02%) |
Jul 26, 2010 | 30.13 | 30.34 | 30.05 | 30.25 | 4,095,817 | +0.10(+0.32%) |
Jul 23, 2010 | 29.82 | 30.17 | 29.72 | 30.15 | 4,511,468 | +0.33(+1.09%) |
Jul 22, 2010 | 30.02 | 30.11 | 29.75 | 29.83 | 7,517,415 | +0.03(+0.08%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.68 | 29.80 | 6,377,709 | -0.34(-1.12%) |
Jul 20, 2010 | 30.14 | 30.16 | 29.64 | 30.14 | 5,393,398 | +0.31(+1.03%) |
Jul 19, 2010 | 29.85 | 30.00 | 29.72 | 29.83 | 5,302,623 | +0.10(+0.34%) |
Jul 16, 2010 | 29.73 | 29.88 | 29.51 | 29.73 | 6,594,734 | -0.08(-0.28%) |
Jul 15, 2010 | 29.85 | 29.96 | 29.62 | 29.81 | 4,695,196 | -0.09(-0.30%) |
Jul 14, 2010 | 29.78 | 29.92 | 29.61 | 29.90 | 18,729 | +0.06(+0.19%) |
Jul 13, 2010 | 29.90 | 29.97 | 29.74 | 29.85 | 5,760,565 | +0.11(+0.37%) |
Jul 12, 2010 | 29.38 | 29.79 | 29.35 | 29.74 | 8,456,451 | +0.25(+0.84%) |
Jul 09, 2010 | 29.49 | 29.59 | 29.32 | 29.49 | 5,933,041 | +0.07(+0.23%) |
Jul 08, 2010 | 29.17 | 29.46 | 29.12 | 29.42 | 14,363 | +0.35(+1.21%) |
Jul 07, 2010 | 28.41 | 29.07 | 28.24 | 29.07 | 7,622,084 | +0.79(+2.81%) |
Jul 06, 2010 | 28.43 | 28.48 | 28.06 | 28.27 | 5,223 | +0.02(+0.06%) |
Jul 02, 2010 | 28.26 | 28.48 | 28.14 | 28.26 | 5,457,055 | -0.04(-0.15%) |
Jul 01, 2010 | 28.22 | 28.35 | 27.86 | 28.30 | 11,021,846 | +0.03(+0.10%) |
Jun 30, 2010 | 28.00 | 28.45 | 27.90 | 28.27 | 5,106 | +0.28(+0.99%) |
Jun 29, 2010 | 27.99 | 28.30 | 27.79 | 27.99 | 10,148 | -0.37(-1.32%) |
Jun 25, 2010 | 28.37 | 28.93 | 28.36 | 28.37 | 12,866,867 | -0.46(-1.61%) |
Jun 24, 2010 | 28.82 | 29.08 | 28.69 | 28.83 | 6,170,342 | -0.00(-0.01%) |
Jun 23, 2010 | 28.97 | 29.10 | 28.73 | 28.83 | 6,172,365 | -0.22(-0.75%) |
Jun 22, 2010 | 29.14 | 29.42 | 29.02 | 29.05 | 7,586,079 | -0.08(-0.27%) |
Jun 21, 2010 | 29.13 | 29.27 | 29.02 | 29.13 | 7,123,931 | +0.20(+0.71%) |
Jun 18, 2010 | 28.93 | 29.15 | 28.90 | 28.93 | 7,226,247 | -0.11(-0.38%) |
Jun 17, 2010 | 29.01 | 29.05 | 28.78 | 29.04 | 63,373 | +0.10(+0.34%) |
Jun 16, 2010 | 28.78 | 28.99 | 28.78 | 28.94 | 3,988,372 | -0.06(-0.22%) |
Jun 15, 2010 | 28.62 | 29.02 | 28.60 | 29.01 | 5,811,388 | +0.53(+1.88%) |
Jun 14, 2010 | 28.45 | 28.68 | 28.45 | 28.47 | 5,170,843 | +0.06(+0.21%) |
Jun 11, 2010 | 28.33 | 28.43 | 28.10 | 28.41 | 4,985,777 | -0.11(-0.40%) |
Jun 10, 2010 | 28.42 | 28.62 | 28.41 | 28.53 | 5,390,829 | +0.27(+0.95%) |
Jun 09, 2010 | 28.30 | 28.43 | 28.15 | 28.26 | 7,572,635 | -0.01(-0.05%) |
Jun 08, 2010 | 27.87 | 28.32 | 27.82 | 28.27 | 6,817,448 | +0.40(+1.44%) |
Jun 07, 2010 | 27.71 | 28.18 | 27.71 | 27.87 | 7,544,982 | +0.14(+0.52%) |
Jun 04, 2010 | 27.73 | 28.14 | 27.65 | 27.73 | 8,223,515 | -0.59(-2.08%) |
Jun 03, 2010 | 28.27 | 28.38 | 27.94 | 28.31 | 5,851,582 | +0.24(+0.84%) |
Jun 02, 2010 | 27.74 | 28.08 | 27.51 | 28.08 | 13,099,123 | +0.46(+1.68%) |