Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.93 | 32.82 | 31.15 | 32.75 | 344,809 | +0.71(+2.22%) |
Aug 30, 2010 | 30.43 | 32.34 | 30.43 | 32.04 | 517,133 | +1.58(+5.19%) |
Aug 27, 2010 | 29.93 | 30.63 | 29.12 | 30.46 | 355,442 | +0.86(+2.91%) |
Aug 26, 2010 | 29.49 | 30.02 | 29.31 | 29.60 | 350,380 | +0.27(+0.92%) |
Aug 25, 2010 | 28.90 | 29.39 | 28.87 | 29.33 | 165,598 | +0.26(+0.89%) |
Aug 24, 2010 | 29.76 | 29.76 | 28.63 | 29.07 | 241,685 | -1.09(-3.61%) |
Aug 23, 2010 | 30.03 | 30.62 | 29.91 | 30.16 | 275,030 | +0.35(+1.17%) |
Aug 20, 2010 | 29.55 | 30.04 | 29.32 | 29.81 | 247,999 | +0.15(+0.51%) |
Aug 19, 2010 | 29.09 | 29.76 | 28.99 | 29.66 | 417,685 | +0.33(+1.13%) |
Aug 18, 2010 | 28.86 | 29.42 | 28.40 | 29.33 | 215,245 | +0.47(+1.62%) |
Aug 17, 2010 | 28.52 | 28.94 | 28.14 | 28.86 | 257,522 | +0.51(+1.80%) |
Aug 16, 2010 | 26.93 | 28.42 | 26.91 | 28.35 | 259,762 | +1.24(+4.57%) |
Aug 13, 2010 | 26.10 | 27.16 | 25.79 | 27.11 | 208,871 | +1.01(+3.87%) |
Aug 12, 2010 | 25.46 | 26.31 | 25.06 | 26.10 | 268,402 | +0.32(+1.24%) |
Aug 11, 2010 | 27.00 | 27.00 | 25.55 | 25.78 | 363,117 | -1.54(-5.64%) |
Aug 10, 2010 | 28.22 | 28.45 | 27.28 | 27.32 | 176,927 | -0.77(-2.74%) |
Aug 09, 2010 | 27.58 | 28.12 | 27.26 | 28.09 | 164,282 | +0.72(+2.63%) |
Aug 06, 2010 | 27.76 | 28.25 | 27.09 | 27.37 | 234,724 | -0.58(-2.08%) |
Aug 05, 2010 | 29.31 | 29.69 | 27.91 | 27.95 | 192,825 | -1.73(-5.83%) |
Aug 04, 2010 | 29.11 | 29.75 | 28.68 | 29.68 | 93,565 | +0.68(+2.34%) |
Aug 03, 2010 | 29.36 | 30.18 | 28.97 | 29.00 | 267,091 | -0.39(-1.33%) |
Aug 02, 2010 | 28.77 | 29.72 | 28.76 | 29.39 | 248,480 | +0.89(+3.12%) |
Jul 30, 2010 | 27.98 | 28.71 | 27.60 | 28.50 | 340,623 | +0.48(+1.71%) |
Jul 29, 2010 | 27.99 | 28.37 | 26.00 | 28.02 | 1,190,077 | -0.38(-1.34%) |
Jul 28, 2010 | 29.29 | 29.62 | 26.90 | 28.40 | 392,492 | -0.98(-3.34%) |
Jul 27, 2010 | 29.46 | 29.77 | 29.15 | 29.38 | 157,142 | +0.16(+0.55%) |
Jul 26, 2010 | 28.52 | 29.38 | 28.45 | 29.22 | 227,749 | +0.72(+2.53%) |
Jul 23, 2010 | 27.84 | 28.50 | 26.71 | 28.50 | 537,348 | +0.70(+2.52%) |
Jul 22, 2010 | 30.01 | 31.16 | 27.64 | 27.80 | 759,698 | -1.99(-6.68%) |
Jul 21, 2010 | 29.68 | 31.23 | 29.52 | 29.79 | 460,577 | +0.33(+1.12%) |
Jul 20, 2010 | 28.45 | 29.75 | 28.10 | 29.46 | 246,187 | +0.78(+2.72%) |
Jul 19, 2010 | 28.79 | 28.81 | 27.43 | 28.68 | 194,427 | -0.01(-0.03%) |
Jul 16, 2010 | 29.30 | 29.48 | 28.50 | 28.69 | 252,442 | -0.84(-2.84%) |
Jul 15, 2010 | 30.24 | 30.38 | 29.51 | 29.53 | 184,992 | -0.77(-2.54%) |
Jul 14, 2010 | 28.89 | 30.67 | 28.66 | 30.30 | 412,136 | +1.25(+4.30%) |
Jul 13, 2010 | 28.90 | 29.39 | 28.78 | 29.05 | 218,042 | +0.34(+1.18%) |
Jul 12, 2010 | 28.92 | 28.92 | 28.56 | 28.71 | 131,566 | -0.13(-0.45%) |
Jul 09, 2010 | 29.29 | 29.29 | 28.50 | 28.84 | 128,784 | -0.41(-1.40%) |
Jul 08, 2010 | 29.73 | 29.95 | 29.10 | 29.25 | 165,067 | -0.23(-0.78%) |
Jul 07, 2010 | 27.35 | 29.51 | 26.93 | 29.48 | 359,458 | +2.28(+8.38%) |
Jul 06, 2010 | 26.93 | 28.47 | 26.61 | 27.20 | 327,990 | +0.65(+2.45%) |
Jul 02, 2010 | 26.69 | 26.82 | 25.80 | 26.55 | 108,384 | -0.01(-0.04%) |
Jul 01, 2010 | 26.39 | 26.67 | 24.82 | 26.56 | 335,492 | +0.33(+1.26%) |
Jun 30, 2010 | 26.75 | 27.67 | 26.19 | 26.23 | 119,850 | -0.44(-1.65%) |
Jun 29, 2010 | 28.61 | 28.62 | 26.47 | 26.67 | 193,712 | -2.20(-7.62%) |
Jun 25, 2010 | 27.80 | 28.96 | 27.56 | 28.87 | 1,400,542 | +1.01(+3.63%) |
Jun 24, 2010 | 27.81 | 28.49 | 27.72 | 27.86 | 143,768 | -0.16(-0.57%) |
Jun 23, 2010 | 27.45 | 28.30 | 27.26 | 28.02 | 165,963 | +0.76(+2.79%) |
Jun 22, 2010 | 27.31 | 28.13 | 27.18 | 27.26 | 167,076 | +0.00(+0.00%) |
Jun 21, 2010 | 29.47 | 29.50 | 26.78 | 27.26 | 311,312 | -1.99(-6.80%) |
Jun 18, 2010 | 28.79 | 29.27 | 28.73 | 29.25 | 159,481 | +0.45(+1.56%) |
Jun 17, 2010 | 29.10 | 29.14 | 28.39 | 28.80 | 106,119 | -0.09(-0.31%) |
Jun 16, 2010 | 28.14 | 29.99 | 28.12 | 28.89 | 372,029 | +0.72(+2.56%) |
Jun 15, 2010 | 27.59 | 28.28 | 27.51 | 28.17 | 234,369 | +0.55(+1.99%) |
Jun 14, 2010 | 28.60 | 28.60 | 27.53 | 27.62 | 394,392 | -0.64(-2.26%) |
Jun 11, 2010 | 27.00 | 28.47 | 26.90 | 28.26 | 625,017 | +1.26(+4.67%) |
Jun 10, 2010 | 26.31 | 27.23 | 26.30 | 27.00 | 488,953 | +0.98(+3.77%) |
Jun 09, 2010 | 25.98 | 26.29 | 25.70 | 26.02 | 137,597 | +0.31(+1.21%) |
Jun 08, 2010 | 25.50 | 25.91 | 24.89 | 25.71 | 94,081 | +0.23(+0.90%) |
Jun 07, 2010 | 25.87 | 26.14 | 25.14 | 25.48 | 181,096 | -0.36(-1.39%) |
Jun 04, 2010 | 26.30 | 26.85 | 25.52 | 25.84 | 363,530 | -0.81(-3.04%) |
Jun 03, 2010 | 26.30 | 27.00 | 25.93 | 26.65 | 263,004 | +0.24(+0.91%) |
Jun 02, 2010 | 25.34 | 26.43 | 25.06 | 26.41 | 278,190 | +0.94(+3.69%) |