Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.79 | 33.01 | 32.53 | 32.79 | 45,103 | +0.07(+0.22%) |
Aug 30, 2010 | 32.95 | 33.09 | 32.72 | 32.72 | 27,941,996 | -0.45(-1.37%) |
Aug 27, 2010 | 33.10 | 33.21 | 32.49 | 33.17 | 25,608,836 | +0.35(+1.06%) |
Aug 26, 2010 | 32.82 | 32.92 | 32.43 | 32.82 | 2,741 | +0.28(+0.85%) |
Aug 25, 2010 | 32.22 | 32.61 | 32.05 | 32.55 | 28,658,550 | +0.03(+0.10%) |
Aug 24, 2010 | 32.52 | 32.74 | 32.28 | 32.51 | 32,992,152 | -0.45(-1.37%) |
Aug 23, 2010 | 33.20 | 33.41 | 32.96 | 32.97 | 20,304,004 | -0.07(-0.20%) |
Aug 20, 2010 | 33.03 | 33.10 | 32.83 | 33.03 | 24,927,556 | -0.35(-1.04%) |
Aug 19, 2010 | 33.95 | 34.04 | 33.22 | 33.38 | 6,919 | -0.54(-1.61%) |
Aug 18, 2010 | 34.03 | 34.16 | 33.79 | 33.93 | 21,536,812 | -0.01(-0.04%) |
Aug 17, 2010 | 33.94 | 34.13 | 33.75 | 33.94 | 20,743,604 | +0.37(+1.12%) |
Aug 16, 2010 | 33.30 | 33.69 | 33.21 | 33.56 | 25,335,628 | +0.27(+0.81%) |
Aug 13, 2010 | 33.30 | 33.60 | 33.28 | 33.30 | 28,738,722 | -0.12(-0.35%) |
Aug 12, 2010 | 33.16 | 33.52 | 33.16 | 33.41 | 33,566,408 | -0.04(-0.12%) |
Aug 11, 2010 | 33.95 | 33.95 | 33.40 | 33.45 | 7,615 | -1.31(-3.78%) |
Aug 10, 2010 | 34.75 | 35.21 | 34.52 | 34.77 | 3,006 | -0.56(-1.60%) |
Aug 09, 2010 | 35.38 | 35.42 | 35.25 | 35.33 | 20,682,384 | +0.04(+0.11%) |
Aug 06, 2010 | 35.29 | 35.32 | 34.86 | 35.29 | 27,538,098 | +0.10(+0.30%) |
Aug 05, 2010 | 35.08 | 35.19 | 34.90 | 35.19 | 20,041,020 | -0.03(-0.07%) |
Aug 04, 2010 | 35.13 | 35.30 | 34.94 | 35.21 | 24,203,260 | +0.03(+0.09%) |
Aug 03, 2010 | 35.07 | 35.30 | 34.90 | 35.18 | 27,998,094 | -0.05(-0.15%) |
Aug 02, 2010 | 34.86 | 35.29 | 34.77 | 35.23 | 30,852,412 | +1.15(+3.37%) |
Jul 30, 2010 | 34.07 | 34.31 | 33.75 | 34.08 | 38,480,872 | -0.11(-0.31%) |
Jul 29, 2010 | 34.52 | 34.67 | 33.89 | 34.19 | 30,938,788 | +0.16(+0.46%) |
Jul 28, 2010 | 34.12 | 34.22 | 33.93 | 34.03 | 28,134,876 | -0.18(-0.52%) |
Jul 27, 2010 | 34.31 | 34.34 | 33.95 | 34.21 | 47,281,204 | +0.10(+0.29%) |
Jul 26, 2010 | 33.69 | 34.12 | 33.61 | 34.11 | 44,802,092 | +0.24(+0.70%) |
Jul 23, 2010 | 33.43 | 33.88 | 33.31 | 33.87 | 40,130,452 | +0.39(+1.18%) |
Jul 22, 2010 | 33.17 | 33.60 | 33.17 | 33.48 | 38,704,224 | +1.09(+3.37%) |
Jul 21, 2010 | 32.97 | 32.99 | 32.28 | 32.39 | 27,793,280 | -0.60(-1.81%) |
Jul 20, 2010 | 32.26 | 33.03 | 32.25 | 32.99 | 26,879,650 | +0.22(+0.68%) |
Jul 19, 2010 | 32.82 | 32.93 | 32.49 | 32.76 | 23,369,826 | +0.21(+0.65%) |
Jul 16, 2010 | 32.55 | 33.24 | 32.51 | 32.55 | 44,309,204 | -0.80(-2.40%) |
Jul 15, 2010 | 33.54 | 33.69 | 33.10 | 33.35 | 33,112,894 | -0.11(-0.33%) |
Jul 14, 2010 | 33.20 | 33.50 | 33.11 | 33.47 | 25,946,836 | +0.12(+0.35%) |
Jul 13, 2010 | 33.16 | 33.43 | 33.10 | 33.35 | 304 | +0.69(+2.11%) |
Jul 12, 2010 | 32.60 | 32.82 | 32.51 | 32.66 | 29,719,068 | -0.21(-0.64%) |
Jul 09, 2010 | 32.87 | 32.88 | 32.49 | 32.87 | 30,167,036 | +0.03(+0.10%) |
Jul 08, 2010 | 32.63 | 32.84 | 32.39 | 32.84 | 46,764,240 | +0.32(+0.97%) |
Jul 07, 2010 | 31.73 | 32.56 | 31.69 | 32.52 | 47,361,404 | +0.98(+3.12%) |
Jul 06, 2010 | 31.80 | 32.03 | 31.32 | 31.54 | 761 | +0.62(+2.00%) |
Jul 02, 2010 | 30.92 | 31.29 | 30.71 | 30.92 | 37,437,288 | -0.07(-0.21%) |
Jul 01, 2010 | 30.92 | 31.03 | 30.50 | 30.98 | 66,181,928 | +0.45(+1.46%) |
Jun 30, 2010 | 30.79 | 31.11 | 30.52 | 30.54 | 1,370 | -0.21(-0.68%) |
Jun 29, 2010 | 31.25 | 31.25 | 30.64 | 30.75 | 60,558,152 | -1.33(-4.14%) |
Jun 25, 2010 | 32.07 | 32.17 | 31.63 | 32.07 | 48,560,672 | +0.18(+0.58%) |
Jun 24, 2010 | 32.24 | 32.28 | 31.80 | 31.89 | 36,886,248 | -0.56(-1.74%) |
Jun 23, 2010 | 32.47 | 32.68 | 32.06 | 32.45 | 47,456,740 | +0.36(+1.11%) |
Jun 22, 2010 | 32.10 | 32.31 | 31.63 | 32.10 | 63,098 | +0.00(+0.00%) |
Jun 21, 2010 | 32.60 | 32.66 | 31.97 | 32.10 | 41,115,120 | -0.01(-0.02%) |
Jun 18, 2010 | 32.10 | 32.25 | 32.00 | 32.10 | 31,816,570 | -0.06(-0.18%) |
Jun 17, 2010 | 32.21 | 32.22 | 31.84 | 32.16 | 36,892,880 | +0.10(+0.32%) |
Jun 16, 2010 | 31.81 | 32.19 | 31.74 | 32.06 | 34,343,828 | -0.15(-0.47%) |
Jun 15, 2010 | 31.72 | 32.23 | 31.60 | 32.21 | 44,715,424 | +0.99(+3.17%) |
Jun 14, 2010 | 31.48 | 31.67 | 31.17 | 31.22 | 46,440,248 | +0.20(+0.63%) |
Jun 11, 2010 | 30.63 | 31.04 | 30.58 | 31.03 | 35,405,032 | +0.43(+1.39%) |
Jun 10, 2010 | 30.60 | 31.01 | 30.50 | 30.60 | 885 | +0.88(+2.94%) |
Jun 09, 2010 | 30.03 | 30.34 | 29.58 | 29.73 | 47,916,260 | -0.11(-0.36%) |
Jun 08, 2010 | 29.53 | 29.87 | 29.26 | 29.83 | 53,459,244 | +0.47(+1.60%) |
Jun 07, 2010 | 29.86 | 30.00 | 29.35 | 29.36 | 38,439,388 | -0.37(-1.26%) |
Jun 04, 2010 | 29.74 | 30.46 | 29.59 | 29.74 | 57,831,476 | -1.09(-3.54%) |
Jun 03, 2010 | 31.32 | 31.37 | 30.78 | 30.83 | 42,594,364 | -0.33(-1.06%) |
Jun 02, 2010 | 30.49 | 31.18 | 30.32 | 31.16 | 39,940,824 | +0.81(+2.68%) |