Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.69 | 32.03 | 31.40 | 31.69 | 5,336 | +0.17(+0.55%) |
Aug 30, 2010 | 31.66 | 31.96 | 31.45 | 31.52 | 732,807 | -0.26(-0.82%) |
Aug 27, 2010 | 31.78 | 31.93 | 31.07 | 31.78 | 379,667 | +0.48(+1.53%) |
Aug 26, 2010 | 31.48 | 31.76 | 31.20 | 31.30 | 464,458 | +0.15(+0.47%) |
Aug 25, 2010 | 31.07 | 31.29 | 30.67 | 31.16 | 1,009,607 | -0.31(-0.98%) |
Aug 24, 2010 | 31.32 | 31.76 | 31.15 | 31.47 | 937,631 | -0.48(-1.51%) |
Aug 23, 2010 | 32.17 | 32.28 | 31.93 | 31.95 | 246,023 | +0.15(+0.46%) |
Aug 20, 2010 | 31.72 | 31.82 | 31.44 | 31.80 | 123,836 | -0.26(-0.80%) |
Aug 19, 2010 | 32.34 | 32.49 | 31.82 | 32.06 | 414,894 | -0.30(-0.92%) |
Aug 18, 2010 | 32.32 | 32.51 | 32.06 | 32.36 | 457,955 | -0.32(-0.98%) |
Aug 17, 2010 | 32.62 | 32.94 | 32.56 | 32.68 | 518,656 | +0.24(+0.75%) |
Aug 16, 2010 | 32.18 | 32.61 | 32.13 | 32.43 | 447,004 | +0.20(+0.62%) |
Aug 13, 2010 | 32.23 | 32.40 | 32.07 | 32.23 | 689,763 | +0.05(+0.14%) |
Aug 12, 2010 | 31.72 | 32.27 | 31.72 | 32.19 | 528,365 | +0.03(+0.09%) |
Aug 11, 2010 | 32.39 | 32.40 | 32.02 | 32.16 | 692,553 | -1.11(-3.33%) |
Aug 10, 2010 | 32.93 | 33.42 | 32.73 | 33.26 | 932,147 | -0.49(-1.46%) |
Aug 09, 2010 | 33.85 | 33.87 | 33.53 | 33.76 | 662,480 | +0.33(+0.99%) |
Aug 06, 2010 | 33.43 | 33.51 | 32.97 | 33.43 | 449,464 | +0.11(+0.33%) |
Aug 05, 2010 | 33.36 | 33.39 | 33.16 | 33.32 | 358,934 | -0.02(-0.05%) |
Aug 04, 2010 | 33.17 | 33.39 | 33.02 | 33.33 | 338,325 | +0.05(+0.16%) |
Aug 03, 2010 | 33.27 | 33.37 | 33.00 | 33.28 | 543,292 | -0.36(-1.08%) |
Aug 02, 2010 | 33.73 | 33.75 | 33.42 | 33.64 | 654,021 | +0.68(+2.08%) |
Jul 30, 2010 | 32.96 | 33.12 | 32.55 | 32.96 | 321,068 | +0.16(+0.48%) |
Jul 29, 2010 | 32.99 | 33.14 | 32.44 | 32.80 | 460,597 | +0.00(+0.00%) |
Jul 28, 2010 | 32.72 | 32.99 | 32.59 | 32.80 | 584,091 | -0.40(-1.19%) |
Jul 27, 2010 | 33.49 | 33.49 | 32.72 | 33.20 | 1,801,291 | -0.06(-0.18%) |
Jul 26, 2010 | 32.98 | 33.26 | 32.75 | 33.26 | 544,946 | +0.55(+1.69%) |
Jul 23, 2010 | 32.29 | 32.82 | 32.12 | 32.70 | 462,476 | +0.35(+1.09%) |
Jul 22, 2010 | 32.02 | 32.50 | 32.00 | 32.35 | 381,143 | +1.32(+4.24%) |
Jul 21, 2010 | 31.56 | 31.60 | 30.93 | 31.04 | 657,854 | -0.07(-0.23%) |
Jul 20, 2010 | 30.33 | 31.20 | 30.20 | 31.11 | 942,770 | +0.59(+1.92%) |
Jul 19, 2010 | 30.62 | 30.71 | 30.30 | 30.52 | 284,042 | -0.17(-0.55%) |
Jul 16, 2010 | 30.69 | 31.10 | 30.50 | 30.69 | 592,990 | -0.52(-1.67%) |
Jul 15, 2010 | 31.32 | 31.35 | 30.72 | 31.21 | 279,189 | +0.21(+0.68%) |
Jul 14, 2010 | 30.88 | 31.25 | 30.73 | 31.00 | 337,473 | -0.19(-0.61%) |
Jul 13, 2010 | 31.16 | 31.32 | 30.99 | 31.19 | 572,279 | +0.69(+2.26%) |
Jul 12, 2010 | 30.51 | 30.67 | 30.28 | 30.50 | 119,215 | -0.20(-0.66%) |
Jul 09, 2010 | 30.70 | 30.78 | 30.48 | 30.70 | 721,949 | +0.10(+0.32%) |
Jul 08, 2010 | 30.65 | 30.69 | 30.29 | 30.60 | 1,679,251 | +0.03(+0.09%) |
Jul 07, 2010 | 29.95 | 30.57 | 29.89 | 30.57 | 732,518 | +0.89(+3.00%) |
Jul 06, 2010 | 29.75 | 30.06 | 29.40 | 29.68 | 1,458,131 | +0.68(+2.36%) |
Jul 02, 2010 | 29.00 | 29.27 | 28.73 | 29.00 | 318,835 | +0.32(+1.10%) |
Jul 01, 2010 | 28.81 | 29.00 | 28.30 | 28.68 | 483,208 | +0.07(+0.25%) |
Jun 30, 2010 | 29.19 | 29.47 | 28.60 | 28.61 | 518,653 | -0.77(-2.63%) |
Jun 29, 2010 | 29.62 | 29.67 | 29.13 | 29.38 | 701,540 | -1.18(-3.86%) |
Jun 25, 2010 | 30.56 | 30.80 | 30.08 | 30.56 | 624,899 | +0.46(+1.53%) |
Jun 24, 2010 | 30.28 | 30.68 | 30.05 | 30.10 | 462,570 | -0.88(-2.84%) |
Jun 23, 2010 | 30.91 | 31.14 | 30.38 | 30.98 | 358,607 | +0.33(+1.09%) |
Jun 22, 2010 | 31.15 | 31.31 | 30.53 | 30.65 | 811,288 | -0.48(-1.53%) |
Jun 21, 2010 | 31.63 | 31.75 | 30.89 | 31.12 | 280,165 | -0.09(-0.28%) |
Jun 18, 2010 | 31.21 | 31.29 | 30.94 | 31.21 | 386,518 | +0.01(+0.02%) |
Jun 17, 2010 | 31.26 | 31.36 | 30.90 | 31.20 | 388,868 | +0.23(+0.73%) |
Jun 16, 2010 | 30.67 | 31.17 | 30.57 | 30.98 | 291,979 | +0.03(+0.11%) |
Jun 15, 2010 | 30.21 | 31.00 | 30.21 | 30.94 | 885,676 | +1.25(+4.21%) |
Jun 14, 2010 | 30.24 | 30.40 | 29.61 | 29.70 | 237,767 | +0.06(+0.20%) |
Jun 11, 2010 | 29.12 | 29.65 | 29.12 | 29.64 | 409,425 | -0.16(-0.54%) |
Jun 10, 2010 | 29.22 | 29.88 | 29.21 | 29.80 | 318,572 | +1.26(+4.42%) |
Jun 09, 2010 | 29.04 | 29.41 | 28.48 | 28.54 | 412,096 | -0.34(-1.16%) |
Jun 08, 2010 | 28.54 | 28.96 | 28.41 | 28.87 | 523,773 | +0.51(+1.81%) |
Jun 07, 2010 | 28.80 | 28.99 | 28.36 | 28.36 | 465,609 | -0.12(-0.42%) |
Jun 04, 2010 | 28.48 | 29.47 | 28.40 | 28.48 | 343,617 | -1.54(-5.13%) |
Jun 03, 2010 | 30.57 | 30.63 | 29.56 | 30.02 | 637,614 | -0.98(-3.18%) |
Jun 02, 2010 | 30.05 | 31.01 | 29.95 | 31.00 | 524,426 | +1.50(+5.08%) |