Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.58 | 27.78 | 27.42 | 27.60 | 39,717 | -0.02(-0.08%) |
Aug 30, 2010 | 27.77 | 27.88 | 27.58 | 27.62 | 17,104,978 | -0.40(-1.43%) |
Aug 27, 2010 | 28.01 | 28.06 | 27.42 | 28.02 | 30,345,518 | +0.36(+1.29%) |
Aug 26, 2010 | 27.73 | 27.82 | 27.43 | 27.66 | 2,126 | -0.06(-0.23%) |
Aug 25, 2010 | 27.57 | 27.82 | 27.36 | 27.73 | 26,503,012 | -0.02(-0.08%) |
Aug 24, 2010 | 27.81 | 27.92 | 27.56 | 27.75 | 855 | -0.28(-1.00%) |
Aug 23, 2010 | 28.31 | 28.38 | 28.01 | 28.03 | 20,208,226 | -0.39(-1.38%) |
Aug 20, 2010 | 28.41 | 28.46 | 28.12 | 28.42 | 25,711,318 | +0.07(+0.25%) |
Aug 19, 2010 | 28.60 | 28.64 | 28.15 | 28.35 | 33,821,300 | -0.19(-0.66%) |
Aug 18, 2010 | 28.50 | 28.69 | 28.34 | 28.54 | 19,811,500 | -0.09(-0.32%) |
Aug 17, 2010 | 28.74 | 28.83 | 28.52 | 28.63 | 46,644 | +0.24(+0.84%) |
Aug 16, 2010 | 28.25 | 28.48 | 28.19 | 28.39 | 24,648,236 | +0.32(+1.12%) |
Aug 13, 2010 | 28.08 | 28.19 | 27.99 | 28.08 | 21,350,518 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.15 | 27.75 | 28.04 | 23,614,242 | -0.11(-0.40%) |
Aug 11, 2010 | 28.36 | 28.36 | 28.04 | 28.15 | 11,338 | -0.76(-2.62%) |
Aug 10, 2010 | 28.90 | 29.07 | 28.76 | 28.90 | 8,986 | -0.69(-2.35%) |
Aug 09, 2010 | 29.59 | 29.65 | 29.49 | 29.60 | 21,805,370 | +0.19(+0.64%) |
Aug 06, 2010 | 29.41 | 29.44 | 29.07 | 29.41 | 22,920,748 | -0.06(-0.19%) |
Aug 05, 2010 | 29.27 | 29.48 | 29.18 | 29.47 | 21,818,246 | -0.08(-0.26%) |
Aug 04, 2010 | 29.48 | 29.63 | 29.28 | 29.54 | 427 | +0.11(+0.38%) |
Aug 03, 2010 | 29.40 | 29.49 | 29.18 | 29.43 | 2,852 | -0.29(-0.97%) |
Aug 02, 2010 | 29.47 | 29.81 | 29.44 | 29.72 | 38,681,732 | +0.81(+2.79%) |
Jul 30, 2010 | 28.91 | 29.04 | 28.43 | 28.91 | 29,805,964 | +0.11(+0.36%) |
Jul 29, 2010 | 28.92 | 29.04 | 28.49 | 28.81 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.83 | 29.00 | 28.72 | 28.87 | 9,557 | +0.01(+0.02%) |
Jul 27, 2010 | 29.00 | 29.05 | 28.66 | 28.86 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.76 | 29.09 | 28.69 | 29.00 | 22,330,794 | -0.06(-0.22%) |
Jul 23, 2010 | 28.81 | 29.10 | 28.57 | 29.07 | 37,145,504 | +0.24(+0.83%) |
Jul 22, 2010 | 28.55 | 29.00 | 28.55 | 28.83 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.36 | 28.39 | 27.87 | 28.06 | 24,958,630 | -0.08(-0.30%) |
Jul 20, 2010 | 27.47 | 28.17 | 27.45 | 28.14 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.38 | 27.44 | 27.14 | 27.39 | 27,243,566 | +0.23(+0.85%) |
Jul 16, 2010 | 27.16 | 27.57 | 27.10 | 27.16 | 43,120,476 | -0.46(-1.68%) |
Jul 15, 2010 | 27.91 | 27.96 | 27.47 | 27.62 | 41,994,008 | -0.76(-2.67%) |
Jul 14, 2010 | 28.31 | 28.46 | 28.15 | 28.38 | 3,209,458 | -0.27(-0.93%) |
Jul 13, 2010 | 28.56 | 28.72 | 28.46 | 28.64 | 1,875 | +0.23(+0.81%) |
Jul 12, 2010 | 28.57 | 28.64 | 28.25 | 28.41 | 26,360,754 | -0.11(-0.37%) |
Jul 09, 2010 | 28.52 | 28.55 | 28.11 | 28.52 | 31,116,510 | +0.51(+1.83%) |
Jul 08, 2010 | 27.92 | 28.08 | 27.76 | 28.01 | 26,816 | -0.06(-0.22%) |
Jul 07, 2010 | 27.59 | 28.16 | 27.56 | 28.07 | 33,145,102 | +0.20(+0.70%) |
Jul 06, 2010 | 28.04 | 28.31 | 27.64 | 27.87 | 37,881,796 | +0.52(+1.90%) |
Jul 02, 2010 | 27.36 | 27.63 | 27.17 | 27.36 | 25,394,804 | +0.01(+0.05%) |
Jul 01, 2010 | 27.34 | 27.65 | 27.05 | 27.34 | 39,045,124 | -0.09(-0.33%) |
Jun 30, 2010 | 27.71 | 27.96 | 27.41 | 27.43 | 45,823 | -0.22(-0.79%) |
Jun 29, 2010 | 27.64 | 27.96 | 27.52 | 27.65 | 10,778 | -1.22(-4.23%) |
Jun 25, 2010 | 28.87 | 29.00 | 28.52 | 28.87 | 28,373,062 | +0.29(+1.01%) |
Jun 24, 2010 | 28.85 | 28.86 | 28.47 | 28.58 | 2,424 | -0.34(-1.19%) |
Jun 23, 2010 | 29.06 | 29.16 | 28.72 | 28.93 | 36,398,308 | +0.22(+0.76%) |
Jun 22, 2010 | 29.00 | 29.25 | 28.68 | 28.71 | 86,013 | -0.46(-1.56%) |
Jun 21, 2010 | 29.38 | 29.49 | 28.87 | 29.16 | 52,860,244 | +1.31(+4.69%) |
Jun 18, 2010 | 27.86 | 27.99 | 27.74 | 27.86 | 32,318,852 | +0.03(+0.10%) |
Jun 17, 2010 | 27.97 | 27.97 | 27.58 | 27.83 | 2,409 | -0.33(-1.17%) |
Jun 16, 2010 | 27.93 | 28.26 | 27.87 | 28.16 | 22,908,532 | +0.05(+0.17%) |
Jun 15, 2010 | 27.75 | 28.14 | 27.67 | 28.11 | 1,124,436 | +0.63(+2.29%) |
Jun 14, 2010 | 27.77 | 27.95 | 27.34 | 27.48 | 38,416,000 | -0.11(-0.40%) |
Jun 11, 2010 | 26.99 | 27.68 | 26.99 | 27.59 | 31,409,454 | +0.16(+0.57%) |
Jun 10, 2010 | 27.17 | 27.57 | 27.11 | 27.43 | 2,481 | +0.65(+2.42%) |
Jun 09, 2010 | 26.89 | 27.28 | 26.58 | 26.79 | 49,726,744 | +0.19(+0.71%) |
Jun 08, 2010 | 26.21 | 26.61 | 25.93 | 26.60 | 674,311 | +0.56(+2.16%) |
Jun 07, 2010 | 26.41 | 26.52 | 26.01 | 26.04 | 29,273,400 | -0.25(-0.95%) |
Jun 04, 2010 | 26.29 | 26.73 | 26.11 | 26.29 | 43,017,904 | -0.65(-2.40%) |
Jun 03, 2010 | 27.12 | 27.17 | 26.60 | 26.93 | 40,955,744 | -0.15(-0.56%) |
Jun 02, 2010 | 26.59 | 27.16 | 26.46 | 27.08 | 448 | +0.72(+2.73%) |