Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.58 | 32.89 | 32.31 | 32.62 | 25,611 | -0.11(-0.34%) |
Aug 30, 2010 | 33.27 | 33.35 | 32.72 | 32.73 | 2,535,575 | -0.63(-1.89%) |
Aug 27, 2010 | 33.36 | 33.36 | 32.35 | 33.36 | 2,994,395 | +0.81(+2.48%) |
Aug 26, 2010 | 32.77 | 32.84 | 32.28 | 32.55 | 4,567 | -0.15(-0.45%) |
Aug 25, 2010 | 32.73 | 32.79 | 32.34 | 32.70 | 6,525 | -0.09(-0.28%) |
Aug 24, 2010 | 32.88 | 33.08 | 32.76 | 32.79 | 451 | -0.47(-1.42%) |
Aug 23, 2010 | 33.73 | 33.87 | 33.27 | 33.27 | 2,195,194 | -0.40(-1.18%) |
Aug 20, 2010 | 33.65 | 33.80 | 33.44 | 33.66 | 2,251,054 | -0.23(-0.68%) |
Aug 19, 2010 | 34.23 | 34.23 | 33.84 | 33.90 | 451 | -0.51(-1.48%) |
Aug 18, 2010 | 34.72 | 34.73 | 34.38 | 34.41 | 2,083,034 | -0.37(-1.07%) |
Aug 17, 2010 | 34.57 | 35.09 | 34.45 | 34.78 | 1,956 | +0.57(+1.65%) |
Aug 16, 2010 | 34.17 | 34.27 | 34.03 | 34.21 | 1,786,541 | -0.16(-0.46%) |
Aug 13, 2010 | 34.37 | 34.66 | 34.17 | 34.37 | 1,743,001 | +0.14(+0.41%) |
Aug 12, 2010 | 33.93 | 34.46 | 33.77 | 34.23 | 2,264,144 | -0.09(-0.27%) |
Aug 11, 2010 | 34.69 | 34.86 | 34.31 | 34.32 | 2,747,247 | -0.88(-2.50%) |
Aug 10, 2010 | 35.37 | 35.53 | 34.99 | 35.20 | 3,245,733 | -0.56(-1.56%) |
Aug 09, 2010 | 35.43 | 35.76 | 35.24 | 35.76 | 1,688,522 | +0.53(+1.50%) |
Aug 06, 2010 | 35.23 | 35.36 | 34.74 | 35.23 | 2,398,083 | -0.20(-0.58%) |
Aug 05, 2010 | 35.06 | 35.59 | 34.89 | 35.44 | 2,114,428 | +0.14(+0.39%) |
Aug 04, 2010 | 34.81 | 35.42 | 34.81 | 35.30 | 2,764,646 | +0.48(+1.39%) |
Aug 03, 2010 | 34.63 | 35.13 | 34.50 | 34.81 | 6,525 | -0.05(-0.13%) |
Aug 02, 2010 | 34.98 | 35.20 | 34.46 | 34.86 | 3,840,961 | +0.40(+1.16%) |
Jul 30, 2010 | 34.46 | 34.68 | 33.94 | 34.46 | 2,642,688 | -0.04(-0.11%) |
Jul 29, 2010 | 34.57 | 34.70 | 34.10 | 34.50 | 3,147,234 | +0.19(+0.57%) |
Jul 28, 2010 | 34.30 | 34.49 | 34.10 | 34.30 | 4,822 | -0.18(-0.51%) |
Jul 27, 2010 | 34.48 | 34.81 | 34.30 | 34.48 | 3,626 | +0.04(+0.11%) |
Jul 26, 2010 | 34.58 | 34.68 | 34.24 | 34.44 | 2,807,750 | -0.04(-0.11%) |
Jul 23, 2010 | 34.19 | 34.52 | 33.93 | 34.48 | 2,439,591 | +0.27(+0.79%) |
Jul 22, 2010 | 33.83 | 34.25 | 33.66 | 34.21 | 862 | +0.83(+2.47%) |
Jul 21, 2010 | 34.13 | 34.17 | 33.24 | 33.39 | 3,697,682 | -0.32(-0.96%) |
Jul 20, 2010 | 33.71 | 33.73 | 32.56 | 33.71 | 3,161,974 | +0.66(+1.99%) |
Jul 19, 2010 | 33.13 | 33.19 | 32.60 | 33.05 | 2,562,113 | +0.06(+0.17%) |
Jul 16, 2010 | 32.99 | 33.72 | 32.84 | 33.00 | 4,069,764 | -0.34(-1.03%) |
Jul 15, 2010 | 33.58 | 33.87 | 33.07 | 33.34 | 2,897,019 | -0.22(-0.66%) |
Jul 14, 2010 | 33.28 | 33.66 | 33.14 | 33.56 | 2,553,019 | +0.10(+0.31%) |
Jul 13, 2010 | 33.21 | 33.59 | 33.08 | 33.46 | 2,773,851 | +0.50(+1.52%) |
Jul 12, 2010 | 32.98 | 33.03 | 32.56 | 32.96 | 3,513,995 | -0.16(-0.48%) |
Jul 09, 2010 | 33.12 | 33.19 | 32.86 | 33.12 | 2,214,311 | +0.22(+0.68%) |
Jul 08, 2010 | 32.88 | 32.92 | 32.38 | 32.89 | 2,754,431 | +0.44(+1.34%) |
Jul 07, 2010 | 31.50 | 32.48 | 31.40 | 32.46 | 4,694,709 | +1.05(+3.34%) |
Jul 06, 2010 | 31.41 | 31.68 | 31.10 | 31.41 | 1,305 | +0.27(+0.86%) |
Jul 02, 2010 | 31.14 | 31.52 | 30.81 | 31.14 | 5,161,974 | -0.07(-0.24%) |
Jul 01, 2010 | 30.96 | 31.24 | 30.57 | 31.22 | 7,127,763 | +0.32(+1.02%) |
Jun 30, 2010 | 30.78 | 31.16 | 30.74 | 30.90 | 2,111 | +0.05(+0.15%) |
Jun 29, 2010 | 30.82 | 30.92 | 30.54 | 30.85 | 3,047 | -0.58(-1.83%) |
Jun 25, 2010 | 31.43 | 31.48 | 30.80 | 31.43 | 4,662,286 | +0.49(+1.59%) |
Jun 24, 2010 | 31.03 | 31.25 | 30.86 | 30.94 | 4,121,700 | -0.31(-0.98%) |
Jun 23, 2010 | 31.29 | 31.39 | 30.93 | 31.24 | 3,285,707 | -0.07(-0.24%) |
Jun 22, 2010 | 31.39 | 31.68 | 31.28 | 31.32 | 5,008,370 | -0.01(-0.03%) |
Jun 21, 2010 | 31.76 | 32.11 | 31.14 | 31.33 | 1,810,762 | -0.12(-0.38%) |
Jun 18, 2010 | 31.45 | 31.57 | 31.35 | 31.45 | 2,317,230 | +0.03(+0.09%) |
Jun 17, 2010 | 31.41 | 31.43 | 31.00 | 31.42 | 2,859,277 | +0.17(+0.53%) |
Jun 16, 2010 | 31.02 | 31.34 | 30.91 | 31.25 | 2,940,642 | +0.04(+0.12%) |
Jun 15, 2010 | 30.75 | 31.24 | 30.44 | 31.22 | 2,489,277 | +0.84(+2.78%) |
Jun 14, 2010 | 30.39 | 30.86 | 30.21 | 30.37 | 3,943,018 | +0.18(+0.58%) |
Jun 11, 2010 | 29.77 | 30.22 | 29.60 | 30.20 | 2,946,327 | +0.11(+0.37%) |
Jun 10, 2010 | 29.32 | 30.12 | 29.32 | 30.08 | 3,184,096 | +1.22(+4.21%) |
Jun 09, 2010 | 29.29 | 29.63 | 28.76 | 28.87 | 4,113,442 | -0.17(-0.58%) |
Jun 08, 2010 | 29.24 | 29.24 | 28.33 | 29.04 | 6,306,405 | -0.04(-0.13%) |
Jun 07, 2010 | 29.47 | 29.53 | 29.01 | 29.07 | 4,783,312 | -0.24(-0.82%) |
Jun 04, 2010 | 29.31 | 29.96 | 29.21 | 29.31 | 4,807,712 | -0.88(-2.92%) |
Jun 03, 2010 | 30.33 | 30.35 | 29.87 | 30.20 | 3,262,556 | -0.07(-0.25%) |
Jun 02, 2010 | 29.68 | 30.27 | 29.65 | 30.27 | 4,167,119 | +0.71(+2.38%) |