Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.77 | 29.96 | 29.60 | 29.80 | 244,189 | +0.10(+0.35%) |
Aug 30, 2010 | 29.98 | 30.11 | 29.69 | 29.69 | 70,308,960 | -0.47(-1.56%) |
Aug 27, 2010 | 30.07 | 30.17 | 29.48 | 30.16 | 103,374,032 | +0.36(+1.20%) |
Aug 26, 2010 | 29.81 | 29.98 | 29.47 | 29.80 | 43,363 | +0.07(+0.25%) |
Aug 25, 2010 | 29.59 | 29.82 | 29.28 | 29.73 | 845 | -0.16(-0.55%) |
Aug 24, 2010 | 29.92 | 30.04 | 29.66 | 29.89 | 1,342 | -0.39(-1.28%) |
Aug 23, 2010 | 30.63 | 30.74 | 30.27 | 30.28 | 60,096,364 | -0.28(-0.90%) |
Aug 20, 2010 | 30.53 | 30.58 | 30.31 | 30.56 | 72,670,616 | -0.09(-0.29%) |
Aug 19, 2010 | 30.89 | 30.98 | 30.45 | 30.65 | 76,153,280 | -0.24(-0.77%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.69 | 30.89 | 51,023,848 | -0.02(-0.07%) |
Aug 17, 2010 | 30.89 | 31.08 | 30.77 | 30.91 | 402 | +0.32(+1.05%) |
Aug 16, 2010 | 30.29 | 30.62 | 30.21 | 30.59 | 46,516,596 | +0.28(+0.93%) |
Aug 13, 2010 | 30.30 | 30.41 | 30.18 | 30.30 | 38,493,148 | +0.19(+0.64%) |
Aug 12, 2010 | 29.80 | 30.23 | 29.77 | 30.11 | 58,957,824 | +0.02(+0.07%) |
Aug 11, 2010 | 30.43 | 30.43 | 30.04 | 30.09 | 64,892 | -0.94(-3.03%) |
Aug 10, 2010 | 31.02 | 31.28 | 30.86 | 31.03 | 35,146 | -0.48(-1.54%) |
Aug 09, 2010 | 31.56 | 31.58 | 31.41 | 31.51 | 36,313,140 | +0.16(+0.52%) |
Aug 06, 2010 | 31.35 | 31.43 | 30.99 | 31.35 | 88,238,960 | -0.04(-0.14%) |
Aug 05, 2010 | 31.30 | 31.44 | 31.19 | 31.39 | 58,596,444 | -0.14(-0.45%) |
Aug 04, 2010 | 31.50 | 31.61 | 31.29 | 31.53 | 13,684 | +0.04(+0.14%) |
Aug 03, 2010 | 31.39 | 31.61 | 31.24 | 31.49 | 805 | -0.17(-0.54%) |
Aug 02, 2010 | 31.42 | 31.73 | 31.34 | 31.66 | 93,469,536 | +0.82(+2.66%) |
Jul 30, 2010 | 30.81 | 30.94 | 30.36 | 30.84 | 72,862,072 | +0.15(+0.49%) |
Jul 29, 2010 | 30.96 | 31.03 | 30.46 | 30.69 | 66,567,148 | +0.05(+0.17%) |
Jul 28, 2010 | 30.62 | 30.83 | 30.53 | 30.64 | 1,745 | -0.17(-0.56%) |
Jul 27, 2010 | 31.03 | 31.07 | 30.65 | 30.81 | 85,596,328 | -0.05(-0.17%) |
Jul 26, 2010 | 30.59 | 30.89 | 30.48 | 30.86 | 87,040,224 | +0.21(+0.68%) |
Jul 23, 2010 | 30.36 | 30.68 | 30.16 | 30.65 | 88,163,712 | +0.21(+0.69%) |
Jul 22, 2010 | 30.07 | 30.50 | 30.04 | 30.45 | 5,851 | +0.89(+3.03%) |
Jul 21, 2010 | 29.98 | 30.01 | 29.41 | 29.55 | 88,608,272 | -0.31(-1.02%) |
Jul 20, 2010 | 28.98 | 29.90 | 28.96 | 29.86 | 1,029 | +0.69(+2.35%) |
Jul 19, 2010 | 29.07 | 29.24 | 28.87 | 29.17 | 62,711,660 | +0.38(+1.32%) |
Jul 16, 2010 | 28.79 | 29.43 | 28.74 | 28.79 | 133,565,376 | -0.66(-2.23%) |
Jul 15, 2010 | 29.69 | 29.75 | 29.31 | 29.45 | 89,616,352 | -0.37(-1.25%) |
Jul 14, 2010 | 29.69 | 29.90 | 29.58 | 29.82 | 3,221 | -0.06(-0.20%) |
Jul 13, 2010 | 29.79 | 29.98 | 29.72 | 29.88 | 5,068 | +0.33(+1.11%) |
Jul 12, 2010 | 29.66 | 29.83 | 29.40 | 29.55 | 71,423,824 | -0.23(-0.76%) |
Jul 09, 2010 | 29.78 | 29.80 | 29.40 | 29.78 | 58,769,160 | +0.36(+1.23%) |
Jul 08, 2010 | 29.33 | 29.45 | 29.04 | 29.42 | 2,013 | +0.14(+0.48%) |
Jul 07, 2010 | 28.61 | 29.28 | 28.58 | 29.28 | 14,887 | +0.63(+2.21%) |
Jul 06, 2010 | 28.84 | 29.08 | 28.35 | 28.64 | 805 | +0.52(+1.85%) |
Jul 02, 2010 | 28.12 | 28.28 | 27.88 | 28.12 | 85,718,584 | +0.12(+0.43%) |
Jul 01, 2010 | 28.00 | 28.04 | 27.38 | 28.00 | 152,153,184 | +0.20(+0.72%) |
Jun 30, 2010 | 28.13 | 28.38 | 27.73 | 27.80 | 44,320 | -0.19(-0.67%) |
Jun 29, 2010 | 27.96 | 28.41 | 27.86 | 27.99 | 161,649,632 | -1.39(-4.72%) |
Jun 25, 2010 | 29.37 | 29.45 | 28.88 | 29.37 | 81,427,344 | +0.34(+1.18%) |
Jun 24, 2010 | 29.42 | 29.42 | 28.92 | 29.03 | 134 | -0.52(-1.76%) |
Jun 23, 2010 | 29.69 | 29.71 | 29.24 | 29.55 | 6,711 | +0.27(+0.92%) |
Jun 22, 2010 | 29.80 | 29.94 | 29.21 | 29.28 | 7,425 | -0.70(-2.33%) |
Jun 21, 2010 | 30.11 | 30.24 | 29.63 | 29.98 | 131,562,608 | +0.63(+2.15%) |
Jun 18, 2010 | 29.35 | 29.50 | 29.18 | 29.35 | 87,925,528 | +0.13(+0.45%) |
Jun 17, 2010 | 29.44 | 29.45 | 28.97 | 29.22 | 2,346 | -0.15(-0.50%) |
Jun 16, 2010 | 29.05 | 29.50 | 29.00 | 29.36 | 86,927,384 | +0.00(+0.00%) |
Jun 15, 2010 | 28.82 | 29.40 | 28.71 | 29.36 | 9,314 | +0.86(+3.02%) |
Jun 14, 2010 | 28.85 | 29.04 | 28.43 | 28.50 | 114,247,136 | +0.01(+0.03%) |
Jun 11, 2010 | 27.94 | 28.52 | 27.93 | 28.50 | 90,454,072 | +0.15(+0.52%) |
Jun 10, 2010 | 27.97 | 28.39 | 27.92 | 28.35 | 6,527 | +0.96(+3.49%) |
Jun 09, 2010 | 27.66 | 28.02 | 27.25 | 27.39 | 119,629,640 | -0.15(-0.53%) |
Jun 08, 2010 | 27.22 | 27.58 | 26.89 | 27.54 | 1,815 | +0.62(+2.29%) |
Jun 07, 2010 | 27.45 | 27.57 | 26.90 | 26.92 | 111,717,744 | -0.43(-1.56%) |
Jun 04, 2010 | 27.35 | 28.02 | 27.27 | 27.35 | 148,189,888 | -0.93(-3.28%) |
Jun 03, 2010 | 28.64 | 28.68 | 28.00 | 28.27 | 95,856,176 | -0.18(-0.65%) |
Jun 02, 2010 | 28.46 | 28.48 | 27.66 | 28.46 | 141,111,008 | +0.96(+3.49%) |