Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.04 | 33.26 | 32.78 | 33.04 | 44,758 | +0.07(+0.22%) |
Aug 30, 2010 | 33.21 | 33.35 | 32.97 | 32.97 | 27,727,924 | -0.46(-1.37%) |
Aug 27, 2010 | 33.36 | 33.47 | 32.74 | 33.43 | 25,412,638 | +0.35(+1.06%) |
Aug 26, 2010 | 33.08 | 33.17 | 32.69 | 33.08 | 2,720 | +0.28(+0.85%) |
Aug 25, 2010 | 32.47 | 32.86 | 32.30 | 32.80 | 28,438,988 | +0.03(+0.10%) |
Aug 24, 2010 | 32.77 | 32.99 | 32.53 | 32.76 | 32,739,388 | -0.46(-1.37%) |
Aug 23, 2010 | 33.45 | 33.67 | 33.21 | 33.22 | 20,148,448 | -0.07(-0.20%) |
Aug 20, 2010 | 33.28 | 33.36 | 33.08 | 33.29 | 24,736,578 | -0.35(-1.04%) |
Aug 19, 2010 | 34.21 | 34.30 | 33.48 | 33.64 | 6,866 | -0.55(-1.61%) |
Aug 18, 2010 | 34.29 | 34.42 | 34.05 | 34.19 | 21,371,812 | -0.01(-0.04%) |
Aug 17, 2010 | 34.20 | 34.39 | 34.01 | 34.20 | 20,584,680 | +0.38(+1.12%) |
Aug 16, 2010 | 33.56 | 33.95 | 33.47 | 33.82 | 25,141,524 | +0.27(+0.81%) |
Aug 13, 2010 | 33.55 | 33.86 | 33.54 | 33.55 | 28,518,546 | -0.12(-0.35%) |
Aug 12, 2010 | 33.42 | 33.78 | 33.41 | 33.67 | 33,309,246 | -0.04(-0.12%) |
Aug 11, 2010 | 34.21 | 34.21 | 33.66 | 33.71 | 7,556 | -1.32(-3.78%) |
Aug 10, 2010 | 35.02 | 35.48 | 34.79 | 35.03 | 2,983 | -0.57(-1.60%) |
Aug 09, 2010 | 35.66 | 35.70 | 35.52 | 35.60 | 20,523,930 | +0.04(+0.11%) |
Aug 06, 2010 | 35.56 | 35.60 | 35.13 | 35.56 | 27,327,120 | +0.11(+0.30%) |
Aug 05, 2010 | 35.35 | 35.46 | 35.17 | 35.46 | 19,887,480 | -0.03(-0.07%) |
Aug 04, 2010 | 35.40 | 35.58 | 35.21 | 35.48 | 24,017,832 | +0.03(+0.09%) |
Aug 03, 2010 | 35.35 | 35.57 | 35.17 | 35.45 | 27,783,592 | -0.05(-0.15%) |
Aug 02, 2010 | 35.13 | 35.56 | 35.04 | 35.50 | 30,616,042 | +1.16(+3.37%) |
Jul 30, 2010 | 34.33 | 34.57 | 34.01 | 34.35 | 38,186,060 | -0.11(-0.31%) |
Jul 29, 2010 | 34.79 | 34.94 | 34.15 | 34.45 | 30,701,756 | +0.16(+0.46%) |
Jul 28, 2010 | 34.38 | 34.48 | 34.19 | 34.29 | 27,919,326 | -0.18(-0.52%) |
Jul 27, 2010 | 34.57 | 34.60 | 34.21 | 34.47 | 46,918,968 | +0.10(+0.29%) |
Jul 26, 2010 | 33.95 | 34.39 | 33.87 | 34.37 | 44,458,848 | +0.24(+0.70%) |
Jul 23, 2010 | 33.68 | 34.14 | 33.57 | 34.13 | 39,823,000 | +0.40(+1.18%) |
Jul 22, 2010 | 33.43 | 33.86 | 33.43 | 33.74 | 38,407,696 | +1.10(+3.36%) |
Jul 21, 2010 | 33.23 | 33.25 | 32.53 | 32.64 | 27,580,346 | -0.60(-1.81%) |
Jul 20, 2010 | 32.51 | 33.29 | 32.50 | 33.24 | 26,673,718 | +0.23(+0.68%) |
Jul 19, 2010 | 33.08 | 33.19 | 32.74 | 33.02 | 23,190,782 | +0.21(+0.65%) |
Jul 16, 2010 | 32.80 | 33.49 | 32.76 | 32.80 | 43,969,736 | -0.81(-2.40%) |
Jul 15, 2010 | 33.80 | 33.95 | 33.36 | 33.61 | 32,859,206 | -0.11(-0.33%) |
Jul 14, 2010 | 33.46 | 33.76 | 33.37 | 33.72 | 25,748,050 | +0.12(+0.35%) |
Jul 13, 2010 | 33.42 | 33.68 | 33.35 | 33.60 | 302 | +0.69(+2.11%) |
Jul 12, 2010 | 32.85 | 33.08 | 32.76 | 32.91 | 29,491,380 | -0.21(-0.64%) |
Jul 09, 2010 | 33.12 | 33.14 | 32.74 | 33.12 | 29,935,918 | +0.03(+0.10%) |
Jul 08, 2010 | 32.88 | 33.10 | 32.64 | 33.09 | 46,405,964 | +0.32(+0.97%) |
Jul 07, 2010 | 31.97 | 32.81 | 31.94 | 32.77 | 46,998,552 | +0.99(+3.12%) |
Jul 06, 2010 | 32.04 | 32.28 | 31.56 | 31.78 | 755 | +0.62(+2.00%) |
Jul 02, 2010 | 31.16 | 31.53 | 30.95 | 31.16 | 37,150,468 | -0.07(-0.21%) |
Jul 01, 2010 | 31.16 | 31.27 | 30.73 | 31.22 | 65,674,888 | +0.45(+1.46%) |
Jun 30, 2010 | 31.03 | 31.35 | 30.75 | 30.77 | 1,360 | -0.21(-0.68%) |
Jun 29, 2010 | 31.49 | 31.49 | 30.88 | 30.98 | 60,094,196 | -1.34(-4.14%) |
Jun 25, 2010 | 32.32 | 32.41 | 31.87 | 32.32 | 48,188,632 | +0.19(+0.58%) |
Jun 24, 2010 | 32.49 | 32.53 | 32.04 | 32.14 | 36,603,652 | -0.57(-1.74%) |
Jun 23, 2010 | 32.73 | 32.93 | 32.31 | 32.71 | 47,093,160 | -0.21(-0.63%) |
Jun 22, 2010 | 32.91 | 33.13 | 32.44 | 32.91 | 61,539 | +0.00(+0.00%) |
Jun 21, 2010 | 33.42 | 33.49 | 32.78 | 32.91 | 40,099,348 | -0.01(-0.02%) |
Jun 18, 2010 | 32.92 | 33.07 | 32.81 | 32.92 | 31,030,524 | -0.06(-0.18%) |
Jun 17, 2010 | 33.03 | 33.04 | 32.65 | 32.98 | 35,981,424 | +0.10(+0.32%) |
Jun 16, 2010 | 32.62 | 33.00 | 32.55 | 32.87 | 33,495,346 | -0.16(-0.47%) |
Jun 15, 2010 | 32.52 | 33.05 | 32.40 | 33.03 | 43,610,708 | +1.01(+3.17%) |
Jun 14, 2010 | 32.28 | 32.48 | 31.95 | 32.01 | 45,292,916 | +0.20(+0.63%) |
Jun 11, 2010 | 31.41 | 31.82 | 31.35 | 31.81 | 34,530,332 | +0.44(+1.39%) |
Jun 10, 2010 | 31.38 | 31.79 | 31.27 | 31.38 | 864 | +0.90(+2.95%) |
Jun 09, 2010 | 30.79 | 31.11 | 30.33 | 30.48 | 46,732,464 | -0.11(-0.36%) |
Jun 08, 2010 | 30.28 | 30.63 | 30.00 | 30.59 | 52,138,504 | +0.48(+1.60%) |
Jun 07, 2010 | 30.61 | 30.76 | 30.10 | 30.11 | 37,489,724 | -0.38(-1.26%) |
Jun 04, 2010 | 30.49 | 31.23 | 30.34 | 30.49 | 56,402,720 | -1.12(-3.54%) |
Jun 03, 2010 | 32.11 | 32.17 | 31.56 | 31.61 | 41,542,048 | -0.34(-1.06%) |
Jun 02, 2010 | 31.26 | 31.97 | 31.08 | 31.95 | 38,954,064 | +0.83(+2.68%) |