Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.64 | 28.94 | 28.22 | 28.69 | 1,799,813 | -0.04(-0.12%) |
Aug 30, 2010 | 29.27 | 29.48 | 28.73 | 28.73 | 778,831 | -0.73(-2.47%) |
Aug 27, 2010 | 28.74 | 29.67 | 28.53 | 29.45 | 2,104,391 | +0.86(+3.00%) |
Aug 26, 2010 | 28.69 | 29.18 | 28.52 | 28.59 | 1,632,373 | -0.02(-0.06%) |
Aug 25, 2010 | 28.41 | 28.73 | 28.08 | 28.61 | 1,549,826 | -0.02(-0.06%) |
Aug 24, 2010 | 29.09 | 29.13 | 28.36 | 28.63 | 1,484,548 | -0.74(-2.54%) |
Aug 23, 2010 | 29.77 | 30.07 | 29.30 | 29.37 | 1,350,029 | -0.18(-0.59%) |
Aug 20, 2010 | 29.33 | 29.63 | 28.93 | 29.55 | 1,599,059 | +0.06(+0.21%) |
Aug 19, 2010 | 29.78 | 29.89 | 28.97 | 29.49 | 1,656,913 | -0.40(-1.35%) |
Aug 18, 2010 | 29.65 | 30.31 | 29.31 | 29.89 | 1,279,847 | +0.13(+0.44%) |
Aug 17, 2010 | 29.72 | 30.25 | 29.44 | 29.76 | 2,431,731 | +0.80(+2.75%) |
Aug 16, 2010 | 28.89 | 29.05 | 28.70 | 28.96 | 2,328,198 | -0.02(-0.06%) |
Aug 13, 2010 | 29.34 | 29.55 | 28.95 | 28.98 | 1,824,266 | -0.53(-1.78%) |
Aug 12, 2010 | 29.15 | 29.68 | 28.59 | 29.51 | 2,672,726 | +0.05(+0.18%) |
Aug 11, 2010 | 30.22 | 30.22 | 29.22 | 29.45 | 2,434,222 | -1.24(-4.03%) |
Aug 10, 2010 | 30.89 | 30.99 | 30.24 | 30.69 | 1,668,650 | -0.53(-1.71%) |
Aug 09, 2010 | 30.92 | 31.32 | 30.87 | 31.22 | 1,098,976 | +0.37(+1.19%) |
Aug 06, 2010 | 31.15 | 31.20 | 30.45 | 30.85 | 2,306,619 | -0.53(-1.67%) |
Aug 05, 2010 | 31.55 | 31.84 | 31.30 | 31.38 | 2,125,534 | -0.52(-1.62%) |
Aug 04, 2010 | 31.19 | 31.96 | 31.14 | 31.90 | 1,760,806 | +0.77(+2.48%) |
Aug 03, 2010 | 31.48 | 31.72 | 30.61 | 31.13 | 1,296,325 | -0.49(-1.55%) |
Aug 02, 2010 | 31.50 | 31.84 | 31.29 | 31.62 | 1,181,446 | +0.53(+1.69%) |
Jul 30, 2010 | 30.99 | 31.34 | 30.60 | 31.09 | 1,112,241 | -0.07(-0.22%) |
Jul 29, 2010 | 31.34 | 31.44 | 30.73 | 31.16 | 1,231,348 | +0.06(+0.20%) |
Jul 28, 2010 | 31.33 | 31.56 | 30.95 | 31.10 | 1,256,052 | -0.10(-0.31%) |
Jul 27, 2010 | 31.60 | 31.98 | 31.13 | 31.20 | 1,592,356 | -0.34(-1.08%) |
Jul 26, 2010 | 31.17 | 31.56 | 31.00 | 31.54 | 1,244,069 | +0.54(+1.75%) |
Jul 23, 2010 | 30.63 | 31.20 | 30.46 | 31.00 | 1,738,011 | +0.26(+0.85%) |
Jul 22, 2010 | 30.47 | 31.17 | 30.45 | 30.73 | 1,497,642 | +0.61(+2.03%) |
Jul 21, 2010 | 30.94 | 31.03 | 29.96 | 30.12 | 1,545,112 | -0.79(-2.54%) |
Jul 20, 2010 | 30.38 | 30.91 | 29.97 | 30.91 | 2,510,308 | +0.17(+0.57%) |
Jul 19, 2010 | 30.72 | 31.11 | 30.42 | 30.73 | 1,490,146 | +0.09(+0.28%) |
Jul 16, 2010 | 30.43 | 31.28 | 30.24 | 30.65 | 4,973,660 | +0.28(+0.92%) |
Jul 15, 2010 | 30.86 | 30.86 | 29.84 | 30.37 | 1,306,667 | -0.20(-0.66%) |
Jul 14, 2010 | 30.72 | 30.72 | 30.12 | 30.57 | 1,581,501 | -0.14(-0.45%) |
Jul 13, 2010 | 30.27 | 30.84 | 30.25 | 30.71 | 1,732,488 | +0.70(+2.33%) |
Jul 12, 2010 | 29.90 | 30.59 | 29.83 | 30.01 | 1,583,631 | +0.05(+0.17%) |
Jul 09, 2010 | 29.78 | 30.10 | 29.58 | 29.96 | 1,093,151 | +0.24(+0.82%) |
Jul 08, 2010 | 29.30 | 29.75 | 29.22 | 29.71 | 1,372,066 | +0.46(+1.58%) |
Jul 07, 2010 | 28.19 | 29.29 | 28.17 | 29.25 | 2,580,265 | +1.07(+3.78%) |
Jul 06, 2010 | 28.82 | 29.21 | 27.97 | 28.18 | 2,140,360 | -0.38(-1.31%) |
Jul 02, 2010 | 28.97 | 29.02 | 28.16 | 28.56 | 1,767,305 | -0.29(-1.00%) |
Jul 01, 2010 | 28.56 | 28.96 | 27.69 | 28.85 | 2,222,840 | +0.32(+1.13%) |
Jun 30, 2010 | 28.80 | 29.30 | 28.52 | 28.52 | 1,381,469 | -0.36(-1.24%) |
Jun 29, 2010 | 28.82 | 29.18 | 28.73 | 28.88 | 2,472,680 | -0.41(-1.40%) |
Jun 25, 2010 | 29.06 | 29.47 | 29.00 | 29.29 | 1,252,419 | +0.11(+0.39%) |
Jun 24, 2010 | 29.03 | 29.64 | 28.93 | 29.18 | 1,977,817 | -0.03(-0.09%) |
Jun 23, 2010 | 28.86 | 29.48 | 28.57 | 29.21 | 2,424,062 | +0.33(+1.15%) |
Jun 22, 2010 | 30.25 | 30.38 | 28.83 | 28.87 | 3,872,542 | -1.30(-4.31%) |
Jun 21, 2010 | 30.87 | 30.88 | 30.08 | 30.17 | 1,544,540 | -0.38(-1.26%) |
Jun 18, 2010 | 30.72 | 30.97 | 30.35 | 30.56 | 1,716,826 | -0.10(-0.34%) |
Jun 17, 2010 | 30.85 | 30.98 | 30.18 | 30.66 | 1,509,608 | -0.09(-0.28%) |
Jun 16, 2010 | 31.07 | 31.24 | 30.62 | 30.75 | 1,882,349 | -0.52(-1.67%) |
Jun 15, 2010 | 30.98 | 31.33 | 30.86 | 31.27 | 1,998,007 | +0.80(+2.64%) |
Jun 14, 2010 | 30.51 | 30.89 | 30.16 | 30.47 | 3,614,085 | +1.01(+3.44%) |
Jun 11, 2010 | 29.15 | 29.69 | 29.02 | 29.46 | 1,253,924 | +0.07(+0.24%) |
Jun 10, 2010 | 28.55 | 29.41 | 28.55 | 29.39 | 2,099,711 | +1.27(+4.53%) |
Jun 09, 2010 | 28.51 | 29.01 | 28.01 | 28.11 | 2,010,533 | -0.24(-0.86%) |
Jun 08, 2010 | 28.39 | 28.66 | 27.58 | 28.36 | 4,132,691 | +0.00(+0.00%) |
Jun 07, 2010 | 29.02 | 29.09 | 28.27 | 28.36 | 4,011,821 | -0.70(-2.40%) |
Jun 04, 2010 | 29.42 | 29.46 | 28.94 | 29.06 | 2,817,392 | -1.07(-3.54%) |
Jun 03, 2010 | 30.12 | 30.23 | 29.76 | 30.12 | 2,704,622 | +0.13(+0.44%) |
Jun 02, 2010 | 29.33 | 29.99 | 29.26 | 29.99 | 1,899,079 | +0.75(+2.57%) |