Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.90 | 27.10 | 26.66 | 26.74 | 5,075,705 | -0.15(-0.57%) |
Aug 30, 2010 | 27.19 | 27.26 | 26.89 | 26.89 | 3,975,000 | -0.37(-1.35%) |
Aug 27, 2010 | 27.06 | 27.29 | 26.70 | 27.26 | 4,091,202 | +0.42(+1.57%) |
Aug 26, 2010 | 27.02 | 27.13 | 26.76 | 26.84 | 3,737,178 | -0.12(-0.46%) |
Aug 25, 2010 | 26.71 | 27.08 | 26.60 | 26.96 | 3,622,879 | +0.08(+0.31%) |
Aug 24, 2010 | 26.94 | 27.14 | 26.69 | 26.88 | 4,180,035 | -0.17(-0.61%) |
Aug 23, 2010 | 27.33 | 27.52 | 27.03 | 27.04 | 3,350,980 | -0.24(-0.89%) |
Aug 20, 2010 | 27.22 | 27.40 | 27.08 | 27.29 | 3,965,093 | -0.03(-0.13%) |
Aug 19, 2010 | 27.79 | 27.80 | 27.16 | 27.32 | 4,635,068 | -0.53(-1.91%) |
Aug 18, 2010 | 27.86 | 27.94 | 27.58 | 27.85 | 4,469,711 | -0.09(-0.32%) |
Aug 17, 2010 | 27.89 | 28.30 | 27.80 | 27.94 | 4,605,763 | +0.19(+0.70%) |
Aug 16, 2010 | 27.42 | 27.82 | 27.26 | 27.75 | 3,414,800 | +0.19(+0.70%) |
Aug 13, 2010 | 27.66 | 27.79 | 27.51 | 27.56 | 3,164,287 | -0.15(-0.52%) |
Aug 12, 2010 | 27.77 | 27.92 | 27.56 | 27.70 | 3,532,855 | -0.28(-0.99%) |
Aug 11, 2010 | 28.32 | 28.38 | 27.90 | 27.98 | 4,375,775 | -0.66(-2.32%) |
Aug 10, 2010 | 28.64 | 28.79 | 28.39 | 28.64 | 4,111,583 | -0.28(-0.98%) |
Aug 09, 2010 | 28.89 | 29.02 | 28.79 | 28.93 | 2,441,797 | +0.14(+0.48%) |
Aug 06, 2010 | 28.77 | 28.85 | 28.32 | 28.79 | 5,158,719 | -0.25(-0.86%) |
Aug 05, 2010 | 29.00 | 29.12 | 28.84 | 29.04 | 3,383,607 | -0.15(-0.50%) |
Aug 04, 2010 | 29.04 | 29.23 | 28.83 | 29.18 | 4,510,076 | +0.09(+0.31%) |
Aug 03, 2010 | 29.00 | 29.16 | 28.70 | 29.09 | 4,797,104 | +0.04(+0.14%) |
Aug 02, 2010 | 28.77 | 29.09 | 28.64 | 29.05 | 3,744,043 | +0.47(+1.65%) |
Jul 30, 2010 | 28.36 | 28.73 | 28.35 | 28.58 | 4,232,382 | -0.03(-0.12%) |
Jul 29, 2010 | 28.80 | 29.11 | 28.41 | 28.62 | 6,140,772 | -0.54(-1.85%) |
Jul 28, 2010 | 29.12 | 29.40 | 29.09 | 29.16 | 4,190,458 | +0.04(+0.14%) |
Jul 27, 2010 | 29.14 | 29.29 | 28.98 | 29.11 | 4,530,217 | -0.01(-0.02%) |
Jul 26, 2010 | 28.98 | 29.12 | 28.90 | 29.12 | 4,235,172 | +0.11(+0.38%) |
Jul 23, 2010 | 28.57 | 29.08 | 28.53 | 29.01 | 5,659,294 | +0.30(+1.04%) |
Jul 22, 2010 | 28.11 | 28.82 | 28.11 | 28.71 | 5,036,048 | +0.84(+3.01%) |
Jul 21, 2010 | 28.77 | 28.77 | 27.71 | 27.87 | 8,235,494 | -0.82(-2.85%) |
Jul 20, 2010 | 28.12 | 28.71 | 27.87 | 28.69 | 4,365,257 | +0.28(+1.00%) |
Jul 19, 2010 | 28.17 | 28.48 | 28.16 | 28.41 | 3,504,079 | +0.27(+0.96%) |
Jul 16, 2010 | 28.86 | 28.86 | 28.08 | 28.14 | 5,695,634 | -0.75(-2.61%) |
Jul 15, 2010 | 28.75 | 29.02 | 28.53 | 28.89 | 3,835,408 | +0.01(+0.05%) |
Jul 14, 2010 | 28.72 | 28.97 | 28.66 | 28.88 | 4,067,268 | +0.15(+0.51%) |
Jul 13, 2010 | 28.53 | 28.85 | 28.52 | 28.73 | 4,506,538 | +0.35(+1.24%) |
Jul 12, 2010 | 28.29 | 28.55 | 27.99 | 28.38 | 3,323,011 | +0.18(+0.64%) |
Jul 09, 2010 | 27.98 | 28.23 | 27.90 | 28.20 | 3,734,644 | +0.24(+0.87%) |
Jul 08, 2010 | 28.03 | 28.03 | 27.70 | 27.96 | 6,174,113 | +0.11(+0.40%) |
Jul 07, 2010 | 27.29 | 27.90 | 27.22 | 27.85 | 6,259,418 | +0.55(+2.03%) |
Jul 06, 2010 | 27.49 | 27.58 | 27.06 | 27.29 | 5,938,759 | -0.01(-0.05%) |
Jul 02, 2010 | 27.68 | 27.96 | 27.12 | 27.31 | 5,599,599 | -0.19(-0.71%) |
Jul 01, 2010 | 27.79 | 27.87 | 27.30 | 27.50 | 10,434,914 | -0.38(-1.37%) |
Jun 30, 2010 | 27.86 | 28.18 | 27.77 | 27.88 | 6,898,680 | -0.09(-0.32%) |
Jun 29, 2010 | 28.04 | 28.30 | 27.79 | 27.97 | 12,006,879 | -0.33(-1.15%) |
Jun 25, 2010 | 28.13 | 28.45 | 27.98 | 28.30 | 8,360,649 | +0.19(+0.69%) |
Jun 24, 2010 | 28.20 | 28.39 | 27.94 | 28.10 | 7,220,688 | -0.33(-1.17%) |
Jun 23, 2010 | 28.44 | 28.66 | 28.28 | 28.44 | 5,414,865 | -0.06(-0.19%) |
Jun 22, 2010 | 28.91 | 29.20 | 28.47 | 28.49 | 5,683,739 | -0.39(-1.34%) |
Jun 21, 2010 | 29.47 | 29.61 | 28.77 | 28.88 | 7,174,764 | -0.40(-1.37%) |
Jun 18, 2010 | 29.43 | 29.52 | 29.12 | 29.28 | 5,222,543 | -0.09(-0.31%) |
Jun 17, 2010 | 29.33 | 29.49 | 29.11 | 29.37 | 5,272,286 | +0.00(+0.00%) |
Jun 16, 2010 | 29.43 | 29.52 | 29.21 | 29.37 | 4,529,349 | -0.15(-0.52%) |
Jun 15, 2010 | 29.28 | 29.54 | 29.03 | 29.52 | 4,693,164 | +0.51(+1.77%) |
Jun 14, 2010 | 28.90 | 29.36 | 28.90 | 29.01 | 4,124,291 | +0.04(+0.14%) |
Jun 11, 2010 | 28.73 | 29.00 | 28.64 | 28.97 | 5,344,914 | -0.13(-0.45%) |
Jun 10, 2010 | 28.59 | 29.22 | 28.24 | 29.10 | 6,992,695 | +0.80(+2.84%) |
Jun 09, 2010 | 28.23 | 28.68 | 28.06 | 28.30 | 8,030,574 | -0.15(-0.54%) |
Jun 08, 2010 | 27.67 | 28.46 | 27.63 | 28.45 | 8,644,775 | +0.74(+2.67%) |
Jun 07, 2010 | 28.00 | 28.09 | 27.67 | 27.71 | 5,829,385 | -0.31(-1.10%) |
Jun 04, 2010 | 28.62 | 28.62 | 27.92 | 28.02 | 5,878,003 | -1.04(-3.59%) |
Jun 03, 2010 | 28.77 | 29.12 | 28.62 | 29.06 | 5,302,449 | +0.34(+1.18%) |
Jun 02, 2010 | 28.03 | 28.73 | 27.79 | 28.72 | 5,021,767 | +0.68(+2.42%) |