Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.46 | 29.76 | 28.92 | 29.51 | 24,630 | +0.16(+0.56%) |
Aug 30, 2010 | 29.94 | 30.00 | 29.34 | 29.35 | 5,963,549 | -0.72(-2.39%) |
Aug 27, 2010 | 29.89 | 30.09 | 28.62 | 30.07 | 7,332,015 | +0.84(+2.88%) |
Aug 26, 2010 | 29.61 | 29.89 | 28.90 | 29.23 | 10,688 | -0.23(-0.79%) |
Aug 25, 2010 | 29.34 | 29.59 | 28.39 | 29.46 | 15,269 | -0.13(-0.43%) |
Aug 24, 2010 | 29.97 | 30.10 | 29.56 | 29.59 | 1,571 | -0.78(-2.56%) |
Aug 23, 2010 | 30.82 | 30.97 | 30.29 | 30.37 | 5,148,062 | -0.29(-0.95%) |
Aug 20, 2010 | 30.69 | 30.76 | 29.94 | 30.66 | 9,665,806 | -0.25(-0.81%) |
Aug 19, 2010 | 32.24 | 32.26 | 30.86 | 30.91 | 1,058 | -1.46(-4.52%) |
Aug 18, 2010 | 32.59 | 32.63 | 32.07 | 32.37 | 4,264,370 | -0.18(-0.56%) |
Aug 17, 2010 | 32.42 | 32.85 | 32.18 | 32.55 | 4,580 | +0.56(+1.75%) |
Aug 16, 2010 | 32.26 | 32.35 | 31.69 | 31.99 | 5,348,963 | -0.45(-1.39%) |
Aug 13, 2010 | 32.44 | 32.83 | 32.34 | 32.44 | 4,266,616 | -0.01(-0.02%) |
Aug 12, 2010 | 32.59 | 32.84 | 32.35 | 32.45 | 8,040,162 | -0.64(-1.94%) |
Aug 11, 2010 | 33.91 | 33.99 | 33.03 | 33.09 | 807 | -1.54(-4.44%) |
Aug 10, 2010 | 34.35 | 34.80 | 34.24 | 34.63 | 6,708,807 | -0.18(-0.52%) |
Aug 09, 2010 | 34.70 | 34.91 | 34.48 | 34.81 | 4,118,366 | +0.27(+0.78%) |
Aug 06, 2010 | 34.54 | 34.59 | 33.36 | 34.54 | 11,026,683 | +0.63(+1.86%) |
Aug 05, 2010 | 33.48 | 34.24 | 32.69 | 33.91 | 10,897,884 | +0.75(+2.27%) |
Aug 04, 2010 | 33.15 | 33.70 | 32.93 | 33.15 | 8,475,385 | -0.24(-0.72%) |
Aug 03, 2010 | 33.97 | 34.00 | 33.25 | 33.39 | 15,269 | -0.74(-2.16%) |
Aug 02, 2010 | 34.16 | 34.20 | 33.53 | 34.13 | 9,348,550 | +0.64(+1.90%) |
Jul 30, 2010 | 33.41 | 33.68 | 32.14 | 33.49 | 8,934,459 | +0.73(+2.23%) |
Jul 29, 2010 | 32.73 | 33.19 | 32.25 | 32.76 | 8,871,079 | +0.16(+0.50%) |
Jul 28, 2010 | 32.60 | 32.81 | 32.32 | 32.60 | 11,287 | +0.00(+0.00%) |
Jul 27, 2010 | 32.60 | 32.97 | 32.46 | 32.60 | 8,656 | +0.17(+0.52%) |
Jul 26, 2010 | 32.35 | 32.71 | 32.10 | 32.43 | 5,958,783 | +0.03(+0.09%) |
Jul 23, 2010 | 31.91 | 32.53 | 31.67 | 32.40 | 4,353,981 | +0.43(+1.35%) |
Jul 22, 2010 | 31.25 | 32.15 | 31.07 | 31.97 | 769 | +1.15(+3.74%) |
Jul 21, 2010 | 31.62 | 32.08 | 30.70 | 30.82 | 8,044,591 | -0.56(-1.77%) |
Jul 20, 2010 | 31.37 | 31.40 | 30.38 | 31.37 | 11,621,053 | +0.18(+0.58%) |
Jul 19, 2010 | 31.38 | 31.63 | 30.77 | 31.19 | 8,738,569 | -0.04(-0.13%) |
Jul 16, 2010 | 31.23 | 32.41 | 31.14 | 31.23 | 7,819,655 | -1.01(-3.14%) |
Jul 15, 2010 | 32.93 | 32.93 | 31.94 | 32.24 | 5,872,208 | -0.50(-1.54%) |
Jul 14, 2010 | 33.04 | 33.16 | 32.36 | 32.75 | 5,531,079 | -0.51(-1.53%) |
Jul 13, 2010 | 33.45 | 33.58 | 33.06 | 33.25 | 9,707,254 | +0.36(+1.08%) |
Jul 12, 2010 | 32.83 | 33.27 | 32.64 | 32.90 | 5,021,407 | -0.08(-0.23%) |
Jul 09, 2010 | 32.97 | 33.11 | 32.63 | 32.97 | 7,030,513 | +0.17(+0.52%) |
Jul 08, 2010 | 32.81 | 32.99 | 32.25 | 32.80 | 8,001,470 | +0.20(+0.63%) |
Jul 07, 2010 | 32.05 | 32.71 | 32.00 | 32.60 | 10,610,278 | +0.81(+2.56%) |
Jul 06, 2010 | 31.79 | 32.72 | 31.39 | 31.79 | 5,377 | +0.28(+0.89%) |
Jul 02, 2010 | 31.51 | 32.21 | 31.08 | 31.51 | 7,597,826 | +0.01(+0.04%) |
Jul 01, 2010 | 31.49 | 31.69 | 29.99 | 31.49 | 12,862,881 | +0.12(+0.39%) |
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.13 | 31.58 | 31.78 | 5,206 | -1.87(-5.54%) |
Jun 25, 2010 | 33.65 | 33.91 | 32.62 | 33.65 | 13,110,930 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,464,698 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,463 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,320,458 | -0.64(-1.85%) |
Jun 21, 2010 | 35.08 | 35.35 | 34.13 | 34.37 | 5,698,882 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,368,937 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.55 | 33.76 | 34.51 | 7,065,834 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.93 | 34.19 | 7,343,869 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.66 | 34.01 | 34.48 | 8,345,746 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.87 | 33.90 | 8,883,007 | -0.49(-1.41%) |
Jun 11, 2010 | 33.31 | 34.52 | 33.26 | 34.38 | 7,175,679 | +0.36(+1.07%) |
Jun 10, 2010 | 33.13 | 34.11 | 32.91 | 34.02 | 7,059,493 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.10 | 32.25 | 6,474,483 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.80 | 31.35 | 32.71 | 855 | +0.80(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.92 | 5,795,279 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,870,312 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,717,986 | +0.21(+0.61%) |
Jun 02, 2010 | 33.37 | 34.53 | 33.15 | 34.46 | 5,499,645 | +1.30(+3.93%) |