Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.30 | 32.56 | 32.07 | 32.33 | 113,128 | -0.16(-0.51%) |
Aug 30, 2010 | 32.82 | 32.97 | 32.48 | 32.49 | 15,357,229 | -0.38(-1.17%) |
Aug 27, 2010 | 32.88 | 32.94 | 31.76 | 32.88 | 31,230,324 | +0.57(+1.77%) |
Aug 26, 2010 | 32.31 | 32.63 | 31.87 | 32.31 | 17,402,262 | -0.03(-0.09%) |
Aug 25, 2010 | 32.25 | 32.43 | 31.82 | 32.34 | 3,169,460 | -0.10(-0.31%) |
Aug 24, 2010 | 32.50 | 32.87 | 32.32 | 32.44 | 23,362,238 | -0.51(-1.55%) |
Aug 23, 2010 | 33.00 | 33.27 | 32.92 | 32.95 | 12,955,137 | +0.01(+0.04%) |
Aug 20, 2010 | 33.16 | 33.19 | 32.67 | 32.94 | 19,687,942 | -0.41(-1.23%) |
Aug 19, 2010 | 33.73 | 33.79 | 33.16 | 33.35 | 6,446 | -0.55(-1.62%) |
Aug 18, 2010 | 34.13 | 34.16 | 33.59 | 33.90 | 29,236 | -0.33(-0.96%) |
Aug 17, 2010 | 34.00 | 34.40 | 33.84 | 34.22 | 8,421 | +0.56(+1.67%) |
Aug 16, 2010 | 33.49 | 33.76 | 33.29 | 33.66 | 15,824,706 | -0.01(-0.02%) |
Aug 13, 2010 | 33.67 | 33.98 | 33.57 | 33.67 | 14,434,553 | -0.07(-0.21%) |
Aug 12, 2010 | 33.43 | 33.99 | 33.38 | 33.74 | 24,187,782 | -0.18(-0.54%) |
Aug 11, 2010 | 34.32 | 34.38 | 33.81 | 33.92 | 74,577 | -0.86(-2.49%) |
Aug 10, 2010 | 34.79 | 35.14 | 34.62 | 34.79 | 3,802 | -0.47(-1.34%) |
Aug 09, 2010 | 35.28 | 35.38 | 35.04 | 35.26 | 10,639,003 | +0.15(+0.41%) |
Aug 06, 2010 | 35.11 | 35.29 | 34.60 | 35.11 | 28,709,360 | -0.42(-1.19%) |
Aug 05, 2010 | 35.19 | 35.54 | 35.03 | 35.54 | 14,071,789 | +0.11(+0.32%) |
Aug 04, 2010 | 35.25 | 35.51 | 35.08 | 35.42 | 38,470 | +0.27(+0.77%) |
Aug 03, 2010 | 35.02 | 35.38 | 34.86 | 35.15 | 9,033 | -0.01(-0.04%) |
Aug 02, 2010 | 34.62 | 35.27 | 34.56 | 35.16 | 43,700,016 | +1.19(+3.49%) |
Jul 30, 2010 | 33.98 | 34.16 | 33.59 | 33.98 | 18,723,432 | -0.07(-0.20%) |
Jul 29, 2010 | 34.22 | 34.53 | 33.71 | 34.05 | 36,460 | +0.05(+0.15%) |
Jul 28, 2010 | 33.99 | 34.24 | 33.89 | 34.00 | 2,852 | -0.08(-0.22%) |
Jul 27, 2010 | 34.39 | 34.44 | 33.78 | 34.07 | 61,501 | -0.16(-0.48%) |
Jul 26, 2010 | 33.96 | 34.29 | 33.86 | 34.24 | 18,917,062 | +0.30(+0.87%) |
Jul 23, 2010 | 33.71 | 33.95 | 33.32 | 33.94 | 28,563,066 | +0.15(+0.45%) |
Jul 22, 2010 | 33.52 | 34.09 | 33.42 | 33.79 | 134,764 | +0.73(+2.21%) |
Jul 21, 2010 | 33.82 | 33.82 | 32.81 | 33.06 | 35,674,708 | -0.55(-1.63%) |
Jul 20, 2010 | 32.39 | 33.65 | 8.993 | 33.61 | 12,424 | +0.75(+2.29%) |
Jul 19, 2010 | 32.78 | 33.04 | 32.51 | 32.85 | 19,866,322 | +0.21(+0.64%) |
Jul 16, 2010 | 32.65 | 33.28 | 32.41 | 32.65 | 28,729,488 | -0.37(-1.11%) |
Jul 15, 2010 | 33.43 | 33.57 | 32.87 | 33.01 | 23,643,232 | -0.47(-1.39%) |
Jul 14, 2010 | 33.37 | 33.66 | 33.13 | 33.48 | 6,352 | -0.04(-0.11%) |
Jul 13, 2010 | 33.56 | 33.77 | 33.40 | 33.52 | 27,872 | +0.40(+1.20%) |
Jul 12, 2010 | 33.08 | 33.37 | 32.81 | 33.12 | 13,004,077 | -0.09(-0.27%) |
Jul 09, 2010 | 33.21 | 33.26 | 32.87 | 33.21 | 14,439,947 | +0.17(+0.52%) |
Jul 08, 2010 | 32.96 | 33.13 | 32.44 | 33.04 | 41,778 | +0.46(+1.41%) |
Jul 07, 2010 | 31.63 | 32.60 | 31.55 | 32.58 | 29,961,254 | +1.11(+3.53%) |
Jul 06, 2010 | 31.71 | 32.03 | 31.12 | 31.47 | 316 | +0.30(+0.97%) |
Jul 02, 2010 | 31.16 | 31.57 | 30.90 | 31.16 | 18,095,148 | -0.08(-0.24%) |
Jul 01, 2010 | 31.46 | 31.64 | 30.65 | 31.24 | 40,885,940 | -0.15(-0.48%) |
Jun 30, 2010 | 31.39 | 32.03 | 31.28 | 31.39 | 3,644 | -0.15(-0.46%) |
Jun 29, 2010 | 31.54 | 32.22 | 31.36 | 31.54 | 56,841 | -1.59(-4.80%) |
Jun 25, 2010 | 33.13 | 33.42 | 32.67 | 33.13 | 32,384,970 | +0.09(+0.29%) |
Jun 24, 2010 | 33.54 | 33.74 | 32.88 | 33.03 | 26,864,696 | -0.71(-2.09%) |
Jun 23, 2010 | 33.95 | 33.98 | 33.54 | 33.74 | 28,236,340 | -0.26(-0.76%) |
Jun 22, 2010 | 34.99 | 35.01 | 33.88 | 34.00 | 129,389 | -1.02(-2.92%) |
Jun 21, 2010 | 35.68 | 35.78 | 34.75 | 35.02 | 26,344,588 | -0.08(-0.22%) |
Jun 18, 2010 | 35.09 | 35.15 | 34.62 | 35.09 | 21,547,324 | +0.37(+1.08%) |
Jun 17, 2010 | 34.86 | 34.86 | 34.35 | 34.72 | 56,680 | -0.04(-0.11%) |
Jun 16, 2010 | 34.54 | 35.00 | 34.40 | 34.76 | 23,180,414 | -0.02(-0.07%) |
Jun 15, 2010 | 34.15 | 34.83 | 34.06 | 34.78 | 2,504 | +0.99(+2.92%) |
Jun 14, 2010 | 34.39 | 34.64 | 33.78 | 33.79 | 38,080,736 | -0.18(-0.52%) |
Jun 11, 2010 | 33.29 | 33.99 | 33.29 | 33.97 | 24,246,650 | +0.21(+0.61%) |
Jun 10, 2010 | 33.01 | 33.83 | 32.93 | 33.76 | 70,461 | +1.61(+5.02%) |
Jun 09, 2010 | 32.81 | 33.32 | 31.98 | 32.15 | 49,058,996 | -0.34(-1.04%) |
Jun 08, 2010 | 32.01 | 32.59 | 31.70 | 32.49 | 1,373 | +0.53(+1.66%) |
Jun 07, 2010 | 32.37 | 32.74 | 31.89 | 31.96 | 38,576,912 | -0.28(-0.87%) |
Jun 04, 2010 | 32.24 | 33.42 | 32.01 | 32.24 | 47,747,832 | -1.18(-3.52%) |
Jun 03, 2010 | 33.31 | 33.49 | 32.60 | 33.41 | 53,872,204 | +0.44(+1.35%) |
Jun 02, 2010 | 31.82 | 33.02 | 31.76 | 32.97 | 104,338 | +1.37(+4.33%) |