Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.71 | 27.89 | 27.05 | 27.75 | 31,458 | +0.31(+1.14%) |
Aug 30, 2010 | 27.92 | 28.10 | 27.43 | 27.44 | 1,096,199 | -0.62(-2.23%) |
Aug 27, 2010 | 28.07 | 28.07 | 27.18 | 28.07 | 1,176,068 | +0.78(+2.88%) |
Aug 26, 2010 | 27.24 | 27.68 | 27.18 | 27.28 | 1,695,355 | +0.05(+0.17%) |
Aug 25, 2010 | 26.90 | 27.32 | 26.69 | 27.24 | 1,009,239 | +0.17(+0.64%) |
Aug 24, 2010 | 27.11 | 27.32 | 26.88 | 27.06 | 196 | -0.38(-1.38%) |
Aug 23, 2010 | 27.67 | 27.86 | 27.43 | 27.44 | 1,658,469 | -0.13(-0.47%) |
Aug 20, 2010 | 27.56 | 27.71 | 26.62 | 27.57 | 1,657,085 | -0.27(-0.98%) |
Aug 19, 2010 | 28.32 | 28.37 | 27.80 | 27.84 | 196 | -0.61(-2.16%) |
Aug 18, 2010 | 28.38 | 28.58 | 28.21 | 28.46 | 1,543,131 | +0.06(+0.21%) |
Aug 17, 2010 | 28.07 | 28.40 | 27.99 | 28.40 | 850 | +0.61(+2.18%) |
Aug 16, 2010 | 27.84 | 27.89 | 27.52 | 27.79 | 1,225,419 | -0.27(-0.97%) |
Aug 13, 2010 | 28.06 | 28.41 | 27.86 | 28.06 | 1,341,009 | +0.12(+0.43%) |
Aug 12, 2010 | 27.74 | 28.07 | 27.62 | 27.94 | 1,317,740 | -0.11(-0.41%) |
Aug 11, 2010 | 28.53 | 28.56 | 28.03 | 28.06 | 156 | -0.85(-2.94%) |
Aug 10, 2010 | 28.50 | 29.08 | 28.37 | 28.90 | 2,408,426 | +0.15(+0.53%) |
Aug 09, 2010 | 28.68 | 28.78 | 28.53 | 28.75 | 1,362,849 | +0.23(+0.82%) |
Aug 06, 2010 | 28.52 | 28.59 | 28.14 | 28.52 | 2,126,048 | +0.00(+0.00%) |
Aug 05, 2010 | 28.12 | 28.58 | 27.89 | 28.52 | 1,676,353 | +0.33(+1.16%) |
Aug 04, 2010 | 28.85 | 28.85 | 27.92 | 28.19 | 2,748,381 | -0.57(-1.98%) |
Aug 03, 2010 | 28.89 | 28.96 | 28.49 | 28.76 | 2,835 | -0.24(-0.84%) |
Aug 02, 2010 | 28.63 | 29.02 | 28.48 | 29.00 | 1,543,859 | +0.73(+2.57%) |
Jul 30, 2010 | 28.28 | 28.47 | 27.84 | 28.28 | 1,997,772 | +0.08(+0.30%) |
Jul 29, 2010 | 27.90 | 28.60 | 27.90 | 28.19 | 2,849,295 | +0.53(+1.92%) |
Jul 28, 2010 | 27.66 | 28.05 | 27.61 | 27.66 | 2,110 | -0.10(-0.36%) |
Jul 27, 2010 | 27.76 | 28.37 | 27.71 | 27.76 | 1,575 | -0.30(-1.08%) |
Jul 26, 2010 | 27.91 | 28.14 | 27.78 | 28.06 | 2,786,719 | +0.15(+0.54%) |
Jul 23, 2010 | 27.88 | 28.03 | 27.67 | 27.91 | 3,702,159 | -0.09(-0.32%) |
Jul 22, 2010 | 27.92 | 28.29 | 27.87 | 28.00 | 2,291,146 | +0.42(+1.51%) |
Jul 21, 2010 | 28.59 | 28.80 | 27.55 | 27.59 | 2,055,898 | -0.86(-3.01%) |
Jul 20, 2010 | 28.44 | 28.44 | 27.34 | 28.44 | 2,467,045 | +0.58(+2.07%) |
Jul 19, 2010 | 27.81 | 28.03 | 27.40 | 27.87 | 1,428,456 | +0.13(+0.46%) |
Jul 16, 2010 | 27.74 | 28.37 | 27.48 | 27.74 | 4,152,296 | +0.02(+0.05%) |
Jul 15, 2010 | 27.84 | 28.11 | 27.35 | 27.72 | 2,039,042 | -0.13(-0.46%) |
Jul 14, 2010 | 27.46 | 27.87 | 27.21 | 27.85 | 1,943,747 | +0.20(+0.71%) |
Jul 13, 2010 | 27.03 | 27.76 | 26.95 | 27.65 | 1,877,970 | +0.93(+3.49%) |
Jul 12, 2010 | 27.09 | 27.15 | 26.66 | 26.72 | 2,013,409 | -0.49(-1.78%) |
Jul 09, 2010 | 27.21 | 27.27 | 26.94 | 27.21 | 2,020,994 | +0.02(+0.08%) |
Jul 08, 2010 | 27.34 | 27.39 | 26.76 | 27.18 | 29,145 | +0.03(+0.11%) |
Jul 07, 2010 | 26.17 | 27.18 | 26.09 | 27.15 | 1,967,075 | +1.08(+4.13%) |
Jul 06, 2010 | 26.08 | 26.55 | 25.82 | 26.08 | 567 | +0.15(+0.59%) |
Jul 02, 2010 | 25.92 | 26.38 | 25.80 | 25.92 | 1,391,954 | -0.17(-0.67%) |
Jul 01, 2010 | 26.10 | 26.48 | 25.74 | 26.10 | 2,263,469 | -0.21(-0.81%) |
Jun 30, 2010 | 25.93 | 26.82 | 25.93 | 26.31 | 644 | -0.14(-0.54%) |
Jun 29, 2010 | 26.46 | 27.34 | 26.30 | 26.46 | 855 | -0.87(-3.19%) |
Jun 25, 2010 | 27.33 | 27.60 | 27.08 | 27.33 | 3,256,381 | +0.08(+0.28%) |
Jun 24, 2010 | 27.44 | 27.45 | 27.04 | 27.25 | 2,092,521 | -0.36(-1.32%) |
Jun 23, 2010 | 27.82 | 27.88 | 27.49 | 27.62 | 1,593,482 | -0.20(-0.71%) |
Jun 22, 2010 | 28.12 | 28.37 | 27.75 | 27.81 | 2,163,705 | -0.24(-0.86%) |
Jun 21, 2010 | 28.43 | 28.82 | 27.96 | 28.06 | 2,116,643 | -0.04(-0.13%) |
Jun 18, 2010 | 28.09 | 28.43 | 27.98 | 28.09 | 3,054,427 | -0.14(-0.51%) |
Jun 17, 2010 | 28.15 | 28.29 | 27.90 | 28.24 | 2,061,251 | +0.28(+1.00%) |
Jun 16, 2010 | 27.84 | 28.32 | 27.68 | 27.96 | 2,619,790 | -0.03(-0.11%) |
Jun 15, 2010 | 27.41 | 28.03 | 27.25 | 27.99 | 1,457,093 | +0.88(+3.24%) |
Jun 14, 2010 | 27.38 | 27.66 | 26.96 | 27.11 | 1,855,925 | -0.08(-0.28%) |
Jun 11, 2010 | 26.52 | 27.24 | 26.46 | 27.18 | 1,862,161 | +0.39(+1.44%) |
Jun 10, 2010 | 26.15 | 26.80 | 26.15 | 26.80 | 131 | +1.02(+3.94%) |
Jun 09, 2010 | 26.08 | 26.32 | 25.71 | 25.78 | 3,440,452 | -0.09(-0.35%) |
Jun 08, 2010 | 25.66 | 25.92 | 25.14 | 25.87 | 2,529,524 | +0.27(+1.04%) |
Jun 07, 2010 | 26.13 | 26.19 | 25.58 | 25.61 | 1,879,539 | -0.41(-1.57%) |
Jun 04, 2010 | 26.02 | 26.72 | 25.93 | 26.02 | 2,174,999 | -1.11(-4.11%) |
Jun 03, 2010 | 27.09 | 27.46 | 26.89 | 27.13 | 1,867,976 | +0.05(+0.17%) |
Jun 02, 2010 | 26.44 | 27.08 | 26.23 | 27.08 | 22,541 | +0.83(+3.18%) |