Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.11 | 28.31 | 27.95 | 28.13 | 38,963 | -0.02(-0.08%) |
Aug 30, 2010 | 28.31 | 28.42 | 28.11 | 28.16 | 16,780,480 | -0.41(-1.43%) |
Aug 27, 2010 | 28.56 | 28.61 | 27.95 | 28.56 | 29,769,834 | +0.36(+1.29%) |
Aug 26, 2010 | 28.26 | 28.36 | 27.96 | 28.20 | 2,086 | -0.06(-0.23%) |
Aug 25, 2010 | 28.10 | 28.36 | 27.89 | 28.26 | 26,000,224 | -0.02(-0.08%) |
Aug 24, 2010 | 28.35 | 28.46 | 28.09 | 28.28 | 839 | -0.29(-1.00%) |
Aug 23, 2010 | 28.86 | 28.93 | 28.55 | 28.57 | 19,824,858 | -0.40(-1.38%) |
Aug 20, 2010 | 28.96 | 29.01 | 28.66 | 28.97 | 25,223,548 | +0.07(+0.25%) |
Aug 19, 2010 | 29.15 | 29.20 | 28.69 | 28.90 | 33,179,676 | -0.19(-0.66%) |
Aug 18, 2010 | 29.05 | 29.25 | 28.88 | 29.09 | 19,435,656 | -0.09(-0.32%) |
Aug 17, 2010 | 29.30 | 29.39 | 29.07 | 29.18 | 45,759 | +0.24(+0.84%) |
Aug 16, 2010 | 28.79 | 29.03 | 28.73 | 28.94 | 24,180,636 | +0.32(+1.12%) |
Aug 13, 2010 | 28.62 | 28.73 | 28.53 | 28.62 | 20,945,478 | +0.04(+0.15%) |
Aug 12, 2010 | 28.36 | 28.69 | 28.29 | 28.58 | 23,166,256 | -0.11(-0.40%) |
Aug 11, 2010 | 28.91 | 28.91 | 28.58 | 28.69 | 11,123 | -0.77(-2.62%) |
Aug 10, 2010 | 29.46 | 29.63 | 29.31 | 29.46 | 8,816 | -0.71(-2.34%) |
Aug 09, 2010 | 30.16 | 30.23 | 30.06 | 30.17 | 21,391,702 | +0.19(+0.64%) |
Aug 06, 2010 | 29.98 | 30.01 | 29.63 | 29.98 | 22,485,920 | -0.06(-0.19%) |
Aug 05, 2010 | 29.84 | 30.05 | 29.75 | 30.04 | 21,404,334 | -0.08(-0.26%) |
Aug 04, 2010 | 30.05 | 30.21 | 29.85 | 30.11 | 419 | +0.11(+0.38%) |
Aug 03, 2010 | 29.97 | 30.06 | 29.75 | 30.00 | 2,798 | -0.29(-0.97%) |
Aug 02, 2010 | 30.04 | 30.39 | 30.01 | 30.29 | 37,947,900 | +0.82(+2.79%) |
Jul 30, 2010 | 29.47 | 29.60 | 28.98 | 29.47 | 29,240,516 | +0.11(+0.37%) |
Jul 29, 2010 | 29.48 | 29.61 | 29.04 | 29.36 | 139 | -0.06(-0.22%) |
Jul 28, 2010 | 29.39 | 29.56 | 29.28 | 29.43 | 9,375 | +0.01(+0.02%) |
Jul 27, 2010 | 29.56 | 29.61 | 29.21 | 29.42 | 657 | -0.14(-0.48%) |
Jul 26, 2010 | 29.32 | 29.65 | 29.25 | 29.56 | 21,907,158 | -0.06(-0.22%) |
Jul 23, 2010 | 29.36 | 29.66 | 29.13 | 29.63 | 36,440,816 | +0.24(+0.83%) |
Jul 22, 2010 | 29.11 | 29.56 | 29.10 | 29.38 | 699 | +0.79(+2.75%) |
Jul 21, 2010 | 28.91 | 28.94 | 28.41 | 28.60 | 24,485,140 | -0.09(-0.30%) |
Jul 20, 2010 | 28.00 | 28.71 | 27.98 | 28.68 | 1,253 | +0.76(+2.74%) |
Jul 19, 2010 | 27.91 | 27.97 | 27.66 | 27.92 | 26,726,730 | +0.24(+0.85%) |
Jul 16, 2010 | 27.68 | 28.11 | 27.62 | 27.68 | 42,302,440 | -0.47(-1.67%) |
Jul 15, 2010 | 28.45 | 28.51 | 28.01 | 28.16 | 41,197,340 | -0.77(-2.67%) |
Jul 14, 2010 | 28.86 | 29.01 | 28.70 | 28.93 | 3,148,572 | -0.27(-0.93%) |
Jul 13, 2010 | 29.11 | 29.27 | 29.01 | 29.20 | 1,840 | +0.24(+0.81%) |
Jul 12, 2010 | 29.12 | 29.20 | 28.79 | 28.96 | 25,860,666 | -0.11(-0.37%) |
Jul 09, 2010 | 29.07 | 29.11 | 28.66 | 29.07 | 30,526,200 | +0.52(+1.83%) |
Jul 08, 2010 | 28.46 | 28.62 | 28.30 | 28.55 | 26,308 | -0.06(-0.22%) |
Jul 07, 2010 | 28.13 | 28.71 | 28.09 | 28.61 | 32,516,308 | +0.20(+0.70%) |
Jul 06, 2010 | 28.58 | 28.86 | 28.17 | 28.41 | 37,163,140 | +0.53(+1.90%) |
Jul 02, 2010 | 27.88 | 28.16 | 27.69 | 27.88 | 24,913,040 | +0.01(+0.05%) |
Jul 01, 2010 | 27.87 | 28.18 | 27.58 | 27.87 | 38,304,400 | -0.09(-0.33%) |
Jun 30, 2010 | 28.25 | 28.50 | 27.94 | 27.96 | 44,954 | -0.22(-0.79%) |
Jun 29, 2010 | 28.17 | 28.51 | 28.05 | 28.18 | 10,573 | -1.24(-4.23%) |
Jun 25, 2010 | 29.43 | 29.56 | 29.07 | 29.43 | 27,834,798 | +0.29(+1.01%) |
Jun 24, 2010 | 29.41 | 29.42 | 29.02 | 29.13 | 2,378 | -0.35(-1.19%) |
Jun 23, 2010 | 29.62 | 29.73 | 29.28 | 29.48 | 35,707,796 | +0.22(+0.76%) |
Jun 22, 2010 | 29.56 | 29.82 | 29.23 | 29.26 | 84,381 | -0.46(-1.56%) |
Jun 21, 2010 | 29.95 | 30.06 | 29.43 | 29.73 | 51,857,432 | +1.00(+3.48%) |
Jun 18, 2010 | 28.73 | 28.86 | 28.61 | 28.73 | 31,339,996 | +0.03(+0.10%) |
Jun 17, 2010 | 28.84 | 28.85 | 28.45 | 28.70 | 2,336 | -0.34(-1.17%) |
Jun 16, 2010 | 28.80 | 29.14 | 28.74 | 29.04 | 22,214,690 | +0.05(+0.17%) |
Jun 15, 2010 | 28.61 | 29.02 | 28.53 | 28.99 | 1,090,379 | +0.65(+2.29%) |
Jun 14, 2010 | 28.64 | 28.83 | 28.20 | 28.34 | 37,252,480 | -0.11(-0.40%) |
Jun 11, 2010 | 27.84 | 28.54 | 27.83 | 28.45 | 30,458,140 | +0.16(+0.57%) |
Jun 10, 2010 | 28.02 | 28.43 | 27.96 | 28.29 | 2,406 | +0.67(+2.42%) |
Jun 09, 2010 | 27.72 | 28.13 | 27.41 | 27.62 | 48,220,648 | +0.19(+0.71%) |
Jun 08, 2010 | 27.03 | 27.44 | 26.74 | 27.43 | 653,888 | +0.58(+2.16%) |
Jun 07, 2010 | 27.24 | 27.34 | 26.83 | 26.85 | 28,386,784 | -0.26(-0.95%) |
Jun 04, 2010 | 27.11 | 27.57 | 26.93 | 27.11 | 41,715,000 | -0.67(-2.40%) |
Jun 03, 2010 | 27.97 | 28.01 | 27.44 | 27.77 | 39,715,300 | -0.16(-0.56%) |
Jun 02, 2010 | 27.42 | 28.01 | 27.29 | 27.93 | 434 | +0.74(+2.73%) |