Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.16 | 32.52 | 32.13 | 32.19 | 16,520 | -0.48(-1.48%) |
Aug 30, 2010 | 32.67 | 32.90 | 32.60 | 32.67 | 1,714,938 | -0.05(-0.15%) |
Aug 27, 2010 | 32.72 | 32.77 | 32.09 | 32.72 | 1,859,964 | +0.67(+2.09%) |
Aug 26, 2010 | 32.51 | 32.51 | 31.87 | 32.05 | 1,708,302 | -0.33(-1.02%) |
Aug 25, 2010 | 31.96 | 32.62 | 31.93 | 32.38 | 2,140,652 | +0.28(+0.87%) |
Aug 24, 2010 | 31.93 | 32.26 | 31.82 | 32.10 | 276 | +0.02(+0.08%) |
Aug 23, 2010 | 32.05 | 32.30 | 31.98 | 32.08 | 981,222 | +0.17(+0.52%) |
Aug 20, 2010 | 31.61 | 31.98 | 31.56 | 31.91 | 1,026,906 | +0.07(+0.24%) |
Aug 19, 2010 | 32.33 | 32.34 | 31.60 | 31.84 | 276 | -0.48(-1.49%) |
Aug 18, 2010 | 32.31 | 32.45 | 32.20 | 32.31 | 1,408,510 | -0.07(-0.20%) |
Aug 17, 2010 | 32.23 | 32.56 | 32.23 | 32.38 | 1,610,394 | +0.23(+0.72%) |
Aug 16, 2010 | 31.84 | 32.25 | 31.75 | 32.15 | 1,355,616 | +0.11(+0.34%) |
Aug 13, 2010 | 32.04 | 32.14 | 31.79 | 32.04 | 1,305,764 | +0.14(+0.45%) |
Aug 12, 2010 | 31.20 | 31.96 | 31.11 | 31.89 | 1,636,776 | +0.37(+1.17%) |
Aug 11, 2010 | 31.44 | 31.62 | 31.27 | 31.52 | 220 | -0.30(-0.94%) |
Aug 10, 2010 | 31.39 | 31.97 | 31.39 | 31.82 | 1,799,304 | +0.02(+0.06%) |
Aug 09, 2010 | 31.84 | 32.04 | 31.61 | 31.80 | 1,645,610 | -0.00(-0.02%) |
Aug 06, 2010 | 31.81 | 31.87 | 31.27 | 31.81 | 2,025,232 | +0.21(+0.68%) |
Aug 05, 2010 | 30.65 | 31.96 | 30.65 | 31.59 | 3,276,048 | +0.79(+2.56%) |
Aug 04, 2010 | 30.66 | 30.92 | 30.40 | 30.80 | 2,296,864 | +0.25(+0.83%) |
Aug 03, 2010 | 29.23 | 31.22 | 29.23 | 30.55 | 7,352,042 | +1.61(+5.54%) |
Aug 02, 2010 | 29.10 | 29.39 | 28.67 | 28.95 | 3,078,016 | +0.29(+0.99%) |
Jul 30, 2010 | 28.66 | 29.11 | 28.62 | 28.66 | 5,186,752 | -0.61(-2.08%) |
Jul 29, 2010 | 29.75 | 30.07 | 29.27 | 29.27 | 2,229,030 | -0.37(-1.23%) |
Jul 28, 2010 | 30.20 | 30.31 | 29.45 | 29.64 | 3,331,724 | -0.62(-2.07%) |
Jul 27, 2010 | 30.26 | 31.43 | 30.14 | 30.26 | 220 | -0.17(-0.56%) |
Jul 26, 2010 | 28.64 | 30.55 | 28.50 | 30.43 | 4,422,252 | +2.02(+7.09%) |
Jul 23, 2010 | 28.98 | 29.03 | 28.29 | 28.41 | 5,728,826 | -0.59(-2.03%) |
Jul 22, 2010 | 29.45 | 29.65 | 28.88 | 29.00 | 2,986,928 | -0.19(-0.65%) |
Jul 21, 2010 | 30.09 | 30.09 | 29.04 | 29.20 | 2,580,084 | -0.83(-2.76%) |
Jul 20, 2010 | 30.02 | 30.02 | 29.52 | 30.02 | 1,434,888 | +0.12(+0.42%) |
Jul 19, 2010 | 30.14 | 30.25 | 29.79 | 29.90 | 1,306,370 | -0.10(-0.33%) |
Jul 16, 2010 | 30.00 | 30.59 | 29.95 | 30.00 | 2,019,242 | -0.48(-1.59%) |
Jul 15, 2010 | 30.71 | 31.03 | 30.41 | 30.48 | 2,760,234 | -0.18(-0.59%) |
Jul 14, 2010 | 30.64 | 30.98 | 30.44 | 30.66 | 1,793,146 | -0.10(-0.31%) |
Jul 13, 2010 | 30.41 | 30.89 | 30.26 | 30.76 | 2,485,116 | +0.51(+1.69%) |
Jul 12, 2010 | 30.00 | 30.32 | 30.00 | 30.25 | 1,271,914 | +0.18(+0.62%) |
Jul 09, 2010 | 30.07 | 30.15 | 29.84 | 30.07 | 2,002,226 | +0.08(+0.27%) |
Jul 08, 2010 | 30.50 | 30.70 | 29.84 | 29.98 | 3,629,246 | -0.39(-1.30%) |
Jul 07, 2010 | 30.22 | 30.39 | 29.98 | 30.38 | 3,085,480 | +0.18(+0.61%) |
Jul 06, 2010 | 30.89 | 30.89 | 29.85 | 30.20 | 354 | -0.36(-1.16%) |
Jul 02, 2010 | 30.55 | 30.90 | 30.34 | 30.55 | 1,589,714 | -0.31(-1.00%) |
Jul 01, 2010 | 31.27 | 31.27 | 30.34 | 30.86 | 2,075,234 | -0.36(-1.15%) |
Jun 30, 2010 | 31.36 | 31.72 | 31.17 | 31.22 | 372 | -0.14(-0.46%) |
Jun 29, 2010 | 31.59 | 31.73 | 31.25 | 31.36 | 1,722,070 | -0.30(-0.93%) |
Jun 25, 2010 | 31.66 | 31.87 | 31.20 | 31.66 | 2,309,664 | +0.29(+0.91%) |
Jun 24, 2010 | 31.48 | 31.65 | 31.30 | 31.38 | 1,282,910 | -0.25(-0.77%) |
Jun 23, 2010 | 31.65 | 31.77 | 31.25 | 31.62 | 1,546,016 | -0.18(-0.58%) |
Jun 22, 2010 | 32.46 | 32.52 | 31.73 | 31.80 | 1,314,932 | -0.66(-2.02%) |
Jun 21, 2010 | 33.39 | 33.48 | 32.30 | 32.46 | 2,163,116 | -0.85(-2.57%) |
Jun 18, 2010 | 33.31 | 33.52 | 33.25 | 33.31 | 2,698,876 | +0.02(+0.08%) |
Jun 17, 2010 | 32.94 | 33.30 | 32.80 | 33.29 | 200 | +0.38(+1.17%) |
Jun 16, 2010 | 32.55 | 32.92 | 32.42 | 32.91 | 2,391,102 | +0.11(+0.32%) |
Jun 15, 2010 | 32.66 | 32.87 | 32.62 | 32.80 | 2,069,480 | +0.20(+0.63%) |
Jun 14, 2010 | 32.49 | 32.77 | 32.44 | 32.59 | 1,886,144 | +0.23(+0.73%) |
Jun 11, 2010 | 31.84 | 32.36 | 31.75 | 32.36 | 1,773,390 | +0.43(+1.35%) |
Jun 10, 2010 | 31.55 | 31.98 | 31.45 | 31.93 | 1,534,788 | +0.77(+2.45%) |
Jun 09, 2010 | 31.50 | 31.64 | 31.07 | 31.16 | 2,274,754 | -0.18(-0.56%) |
Jun 08, 2010 | 31.38 | 31.92 | 31.07 | 31.34 | 2,878,782 | +0.02(+0.06%) |
Jun 07, 2010 | 31.55 | 31.91 | 31.30 | 31.32 | 2,305,606 | -0.16(-0.51%) |
Jun 04, 2010 | 31.48 | 32.35 | 31.40 | 31.48 | 2,605,112 | -1.21(-3.70%) |
Jun 03, 2010 | 32.48 | 32.83 | 32.42 | 32.69 | 3,628,070 | +0.30(+0.93%) |
Jun 02, 2010 | 31.66 | 32.41 | 31.54 | 32.39 | 4,008,948 | +0.89(+2.83%) |