Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.82 | 29.39 | 28.70 | 28.84 | 22,088 | -0.54(-1.85%) |
Aug 30, 2010 | 29.60 | 29.80 | 29.35 | 29.39 | 1,726,585 | -0.26(-0.89%) |
Aug 27, 2010 | 29.65 | 29.71 | 28.62 | 29.65 | 2,669,188 | +0.64(+2.21%) |
Aug 26, 2010 | 29.30 | 29.52 | 28.88 | 29.01 | 29,260 | -0.15(-0.52%) |
Aug 25, 2010 | 28.89 | 29.27 | 28.50 | 29.16 | 52,737 | +0.06(+0.20%) |
Aug 24, 2010 | 29.20 | 29.39 | 29.00 | 29.10 | 2,133 | -0.52(-1.74%) |
Aug 23, 2010 | 29.67 | 30.12 | 29.62 | 29.62 | 2,090,824 | +0.07(+0.24%) |
Aug 20, 2010 | 29.58 | 29.81 | 29.21 | 29.55 | 3,509,742 | -0.30(-0.99%) |
Aug 19, 2010 | 29.95 | 30.06 | 29.51 | 29.84 | 88,671 | -0.27(-0.89%) |
Aug 18, 2010 | 30.21 | 30.28 | 29.78 | 30.11 | 6,415 | -0.34(-1.13%) |
Aug 17, 2010 | 30.17 | 30.65 | 29.90 | 30.46 | 1,575 | +0.61(+2.04%) |
Aug 16, 2010 | 29.35 | 29.94 | 29.07 | 29.85 | 3,185,380 | +0.34(+1.17%) |
Aug 13, 2010 | 29.50 | 29.70 | 28.84 | 29.50 | 4,681,462 | +0.66(+2.30%) |
Aug 12, 2010 | 28.42 | 28.98 | 28.42 | 28.84 | 3,401,858 | +0.03(+0.10%) |
Aug 11, 2010 | 29.47 | 29.54 | 28.69 | 28.81 | 627 | -1.26(-4.20%) |
Aug 10, 2010 | 29.90 | 30.11 | 29.68 | 30.08 | 14,102 | -0.31(-1.02%) |
Aug 09, 2010 | 30.26 | 30.45 | 30.07 | 30.39 | 2,158,014 | +0.22(+0.73%) |
Aug 06, 2010 | 30.17 | 30.52 | 29.69 | 30.17 | 3,230,613 | -0.48(-1.57%) |
Aug 05, 2010 | 29.98 | 30.94 | 29.45 | 30.65 | 4,797,582 | +0.27(+0.90%) |
Aug 04, 2010 | 30.03 | 30.55 | 29.92 | 30.38 | 20,354 | +0.52(+1.76%) |
Aug 03, 2010 | 29.98 | 30.13 | 29.71 | 29.85 | 13,112 | -0.30(-0.99%) |
Aug 02, 2010 | 29.82 | 30.47 | 29.59 | 30.15 | 3,594,673 | +0.84(+2.85%) |
Jul 30, 2010 | 29.30 | 29.44 | 28.75 | 29.32 | 3,199,504 | +0.17(+0.59%) |
Jul 29, 2010 | 29.63 | 29.90 | 28.84 | 29.14 | 4,344 | -0.24(-0.80%) |
Jul 28, 2010 | 29.38 | 29.72 | 29.30 | 29.38 | 285 | -0.35(-1.17%) |
Jul 27, 2010 | 29.73 | 30.24 | 29.55 | 29.73 | 18,573 | -0.13(-0.45%) |
Jul 26, 2010 | 29.52 | 29.97 | 29.33 | 29.86 | 3,439,797 | +0.31(+1.03%) |
Jul 23, 2010 | 27.96 | 29.64 | 27.89 | 29.56 | 10,511,936 | +1.81(+6.52%) |
Jul 22, 2010 | 27.39 | 27.92 | 27.17 | 27.75 | 13,909 | +0.70(+2.59%) |
Jul 21, 2010 | 27.38 | 27.50 | 26.78 | 27.05 | 2,839,030 | -0.22(-0.82%) |
Jul 20, 2010 | 27.27 | 27.32 | 26.40 | 27.27 | 3,999,729 | +0.41(+1.54%) |
Jul 19, 2010 | 27.05 | 27.15 | 26.61 | 26.86 | 1,771,098 | -0.01(-0.04%) |
Jul 16, 2010 | 26.87 | 27.31 | 26.70 | 26.87 | 4,706,444 | +0.01(+0.04%) |
Jul 15, 2010 | 27.09 | 27.24 | 26.53 | 26.86 | 2,389,217 | -0.21(-0.79%) |
Jul 14, 2010 | 27.07 | 27.25 | 26.86 | 27.07 | 17,017 | -0.18(-0.67%) |
Jul 13, 2010 | 27.25 | 27.52 | 27.14 | 27.25 | 39,027 | +0.16(+0.59%) |
Jul 12, 2010 | 27.11 | 27.46 | 26.85 | 27.09 | 1,885,404 | -0.15(-0.55%) |
Jul 09, 2010 | 27.24 | 27.39 | 27.09 | 27.24 | 2,682,271 | -0.07(-0.27%) |
Jul 08, 2010 | 27.20 | 27.37 | 26.78 | 27.32 | 39,120 | +0.36(+1.33%) |
Jul 07, 2010 | 26.15 | 27.00 | 26.04 | 26.96 | 2,160 | +0.90(+3.45%) |
Jul 06, 2010 | 26.43 | 26.66 | 25.78 | 26.06 | 11,440 | +0.12(+0.47%) |
Jul 02, 2010 | 25.94 | 26.60 | 25.85 | 25.94 | 3,251,842 | -0.26(-1.00%) |
Jul 01, 2010 | 26.50 | 26.72 | 25.81 | 26.20 | 3,862,888 | -0.33(-1.25%) |
Jun 30, 2010 | 26.63 | 27.20 | 26.46 | 26.53 | 21,273 | -0.07(-0.28%) |
Jun 29, 2010 | 26.61 | 27.21 | 26.37 | 26.61 | 17,635 | -1.56(-5.53%) |
Jun 25, 2010 | 28.16 | 28.41 | 27.74 | 28.16 | 4,513,332 | +0.12(+0.42%) |
Jun 24, 2010 | 28.56 | 28.71 | 27.95 | 28.05 | 2,662,941 | -0.60(-2.09%) |
Jun 23, 2010 | 28.75 | 28.90 | 28.37 | 28.65 | 2,976,827 | -0.15(-0.52%) |
Jun 22, 2010 | 29.81 | 29.81 | 28.76 | 28.80 | 11,933 | -1.00(-3.34%) |
Jun 21, 2010 | 30.31 | 30.47 | 29.56 | 29.79 | 1,910,659 | -0.03(-0.11%) |
Jun 18, 2010 | 29.82 | 29.87 | 29.43 | 29.82 | 3,459,052 | +0.06(+0.20%) |
Jun 17, 2010 | 29.90 | 29.98 | 29.43 | 29.77 | 2,597,635 | -0.04(-0.13%) |
Jun 16, 2010 | 29.62 | 30.03 | 29.48 | 29.80 | 2,922,528 | -0.06(-0.21%) |
Jun 15, 2010 | 29.45 | 29.94 | 29.38 | 29.87 | 39,772 | +0.65(+2.24%) |
Jun 14, 2010 | 29.47 | 29.86 | 29.14 | 29.21 | 3,094,288 | +0.16(+0.55%) |
Jun 11, 2010 | 28.64 | 29.11 | 28.34 | 29.05 | 3,519,312 | +0.02(+0.06%) |
Jun 10, 2010 | 27.82 | 29.06 | 27.82 | 29.04 | 20,143 | +1.90(+7.00%) |
Jun 09, 2010 | 27.45 | 28.14 | 27.01 | 27.14 | 3,466,093 | -0.03(-0.10%) |
Jun 08, 2010 | 26.90 | 27.20 | 26.41 | 27.16 | 6,262 | +0.39(+1.46%) |
Jun 07, 2010 | 27.09 | 27.39 | 26.70 | 26.77 | 4,598,431 | -0.12(-0.46%) |
Jun 04, 2010 | 26.90 | 27.77 | 26.77 | 26.90 | 3,714,577 | -1.02(-3.64%) |
Jun 03, 2010 | 27.90 | 27.98 | 27.32 | 27.91 | 3,974,332 | +0.21(+0.77%) |
Jun 02, 2010 | 27.52 | 27.70 | 27.11 | 27.70 | 64,441 | +0.35(+1.27%) |