Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.51 | 32.81 | 32.24 | 32.54 | 25,668 | -0.11(-0.34%) |
Aug 30, 2010 | 33.19 | 33.28 | 32.65 | 32.66 | 2,541,255 | -0.63(-1.89%) |
Aug 27, 2010 | 33.28 | 33.28 | 32.27 | 33.28 | 3,001,145 | +0.81(+2.48%) |
Aug 26, 2010 | 32.70 | 32.77 | 32.21 | 32.48 | 4,577 | -0.15(-0.45%) |
Aug 25, 2010 | 32.65 | 32.71 | 32.27 | 32.63 | 6,539 | -0.09(-0.28%) |
Aug 24, 2010 | 32.80 | 33.01 | 32.69 | 32.72 | 452 | -0.47(-1.42%) |
Aug 23, 2010 | 33.65 | 33.79 | 33.19 | 33.19 | 2,200,142 | -0.40(-1.18%) |
Aug 20, 2010 | 33.57 | 33.73 | 33.37 | 33.59 | 2,256,128 | -0.23(-0.68%) |
Aug 19, 2010 | 34.15 | 34.15 | 33.76 | 33.82 | 452 | -0.51(-1.48%) |
Aug 18, 2010 | 34.64 | 34.65 | 34.30 | 34.33 | 2,087,730 | -0.37(-1.07%) |
Aug 17, 2010 | 34.50 | 35.01 | 34.38 | 34.70 | 1,960 | +0.56(+1.65%) |
Aug 16, 2010 | 34.09 | 34.19 | 33.95 | 34.13 | 1,790,568 | -0.16(-0.46%) |
Aug 13, 2010 | 34.29 | 34.58 | 34.10 | 34.29 | 1,746,930 | +0.14(+0.41%) |
Aug 12, 2010 | 33.86 | 34.38 | 33.69 | 34.15 | 2,269,248 | -0.09(-0.27%) |
Aug 11, 2010 | 34.62 | 34.78 | 34.24 | 34.25 | 2,753,439 | -0.88(-2.50%) |
Aug 10, 2010 | 35.29 | 35.45 | 34.91 | 35.13 | 3,253,049 | -0.56(-1.56%) |
Aug 09, 2010 | 35.35 | 35.68 | 35.16 | 35.68 | 1,692,328 | +0.53(+1.50%) |
Aug 06, 2010 | 35.15 | 35.28 | 34.66 | 35.15 | 2,403,489 | -0.20(-0.58%) |
Aug 05, 2010 | 34.98 | 35.51 | 34.81 | 35.36 | 2,119,194 | +0.14(+0.39%) |
Aug 04, 2010 | 34.74 | 35.34 | 34.74 | 35.22 | 2,770,878 | +0.48(+1.39%) |
Aug 03, 2010 | 34.55 | 35.05 | 34.42 | 34.74 | 6,539 | -0.05(-0.13%) |
Aug 02, 2010 | 34.90 | 35.12 | 34.38 | 34.78 | 3,849,619 | +0.40(+1.16%) |
Jul 30, 2010 | 34.38 | 34.61 | 33.87 | 34.38 | 2,648,645 | -0.04(-0.11%) |
Jul 29, 2010 | 34.50 | 34.63 | 34.02 | 34.42 | 3,154,328 | +0.19(+0.57%) |
Jul 28, 2010 | 34.23 | 34.41 | 34.02 | 34.23 | 4,833 | -0.18(-0.51%) |
Jul 27, 2010 | 34.40 | 34.74 | 34.23 | 34.40 | 3,634 | +0.04(+0.11%) |
Jul 26, 2010 | 34.51 | 34.60 | 34.16 | 34.37 | 2,814,079 | -0.04(-0.11%) |
Jul 23, 2010 | 34.12 | 34.44 | 33.86 | 34.40 | 2,445,091 | +0.27(+0.79%) |
Jul 22, 2010 | 33.76 | 34.17 | 33.58 | 34.13 | 864 | +0.82(+2.47%) |
Jul 21, 2010 | 34.05 | 34.09 | 33.16 | 33.31 | 3,706,018 | -0.32(-0.96%) |
Jul 20, 2010 | 33.64 | 33.65 | 32.49 | 33.64 | 3,169,102 | +0.66(+1.99%) |
Jul 19, 2010 | 33.05 | 33.12 | 32.52 | 32.98 | 2,567,888 | +0.06(+0.17%) |
Jul 16, 2010 | 32.91 | 33.64 | 32.77 | 32.92 | 4,078,937 | -0.34(-1.03%) |
Jul 15, 2010 | 33.51 | 33.80 | 33.00 | 33.26 | 2,903,550 | -0.22(-0.66%) |
Jul 14, 2010 | 33.21 | 33.58 | 33.06 | 33.49 | 2,558,774 | +0.10(+0.30%) |
Jul 13, 2010 | 33.14 | 33.51 | 33.01 | 33.39 | 2,780,104 | +0.50(+1.52%) |
Jul 12, 2010 | 32.90 | 32.96 | 32.49 | 32.89 | 3,521,916 | -0.16(-0.48%) |
Jul 09, 2010 | 33.04 | 33.12 | 32.78 | 33.04 | 2,219,302 | +0.22(+0.68%) |
Jul 08, 2010 | 32.80 | 32.85 | 32.30 | 32.82 | 2,760,640 | +0.44(+1.34%) |
Jul 07, 2010 | 31.43 | 32.40 | 31.33 | 32.39 | 4,705,292 | +1.05(+3.34%) |
Jul 06, 2010 | 31.34 | 31.61 | 31.03 | 31.34 | 1,308 | +0.27(+0.86%) |
Jul 02, 2010 | 31.07 | 31.45 | 30.74 | 31.07 | 5,173,609 | -0.07(-0.24%) |
Jul 01, 2010 | 30.89 | 31.17 | 30.50 | 31.15 | 7,143,830 | +0.31(+1.02%) |
Jun 30, 2010 | 30.71 | 31.09 | 30.67 | 30.83 | 2,116 | +0.05(+0.15%) |
Jun 29, 2010 | 30.75 | 30.85 | 30.47 | 30.78 | 3,054 | -0.57(-1.83%) |
Jun 25, 2010 | 31.36 | 31.40 | 30.73 | 31.36 | 4,672,796 | +0.49(+1.59%) |
Jun 24, 2010 | 30.96 | 31.18 | 30.79 | 30.87 | 4,130,991 | -0.31(-0.98%) |
Jun 23, 2010 | 31.22 | 31.32 | 30.86 | 31.17 | 3,293,113 | -0.07(-0.24%) |
Jun 22, 2010 | 31.32 | 31.61 | 31.21 | 31.25 | 5,019,659 | -0.01(-0.03%) |
Jun 21, 2010 | 31.69 | 32.03 | 31.07 | 31.26 | 1,814,844 | -0.12(-0.38%) |
Jun 18, 2010 | 31.38 | 31.50 | 31.27 | 31.38 | 2,322,453 | +0.03(+0.09%) |
Jun 17, 2010 | 31.34 | 31.36 | 30.93 | 31.35 | 2,865,722 | +0.17(+0.53%) |
Jun 16, 2010 | 30.95 | 31.27 | 30.84 | 31.18 | 2,947,271 | +0.04(+0.12%) |
Jun 15, 2010 | 30.68 | 31.17 | 30.37 | 31.15 | 2,494,888 | +0.84(+2.78%) |
Jun 14, 2010 | 30.32 | 30.79 | 30.15 | 30.30 | 3,951,906 | +0.18(+0.58%) |
Jun 11, 2010 | 29.70 | 30.15 | 29.53 | 30.13 | 2,952,968 | +0.11(+0.37%) |
Jun 10, 2010 | 29.26 | 30.05 | 29.26 | 30.02 | 3,191,273 | +1.21(+4.21%) |
Jun 09, 2010 | 29.22 | 29.56 | 28.69 | 28.80 | 4,122,714 | -0.17(-0.58%) |
Jun 08, 2010 | 29.17 | 29.17 | 28.27 | 28.97 | 6,320,620 | -0.04(-0.13%) |
Jun 07, 2010 | 29.41 | 29.46 | 28.94 | 29.01 | 4,794,095 | -0.24(-0.82%) |
Jun 04, 2010 | 29.25 | 29.90 | 29.15 | 29.25 | 4,818,549 | -0.88(-2.92%) |
Jun 03, 2010 | 30.27 | 30.28 | 29.80 | 30.13 | 3,269,910 | -0.07(-0.25%) |
Jun 02, 2010 | 29.61 | 30.20 | 29.58 | 30.20 | 4,176,512 | +0.70(+2.38%) |