Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.60 | 29.84 | 29.44 | 29.66 | 196,768 | +0.06(+0.20%) |
Aug 30, 2010 | 29.96 | 29.99 | 29.59 | 29.60 | 604,283 | -0.47(-1.58%) |
Aug 27, 2010 | 29.74 | 30.10 | 29.40 | 30.08 | 119,625 | +0.60(+2.02%) |
Aug 26, 2010 | 29.78 | 29.90 | 29.45 | 29.48 | 202,969 | -0.11(-0.36%) |
Aug 25, 2010 | 29.47 | 29.62 | 29.21 | 29.59 | 1,176,297 | +0.00(+0.00%) |
Aug 24, 2010 | 29.64 | 29.83 | 29.44 | 29.59 | 304,648 | -0.44(-1.46%) |
Aug 23, 2010 | 30.33 | 30.39 | 30.02 | 30.02 | 437,375 | -0.15(-0.50%) |
Aug 20, 2010 | 30.27 | 30.27 | 29.99 | 30.18 | 107,601 | -0.25(-0.82%) |
Aug 19, 2010 | 30.85 | 30.86 | 30.25 | 30.42 | 129,845 | -0.49(-1.59%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.72 | 30.91 | 98,689 | +0.05(+0.17%) |
Aug 17, 2010 | 30.78 | 31.07 | 30.70 | 30.86 | 164,009 | +0.34(+1.11%) |
Aug 16, 2010 | 30.30 | 30.60 | 30.17 | 30.52 | 137,516 | +0.16(+0.52%) |
Aug 13, 2010 | 30.42 | 30.54 | 30.33 | 30.36 | 150,875 | -0.03(-0.10%) |
Aug 12, 2010 | 30.13 | 30.51 | 30.13 | 30.39 | 220,995 | -0.09(-0.30%) |
Aug 11, 2010 | 30.90 | 30.90 | 30.48 | 30.48 | 366,020 | -1.24(-3.90%) |
Aug 10, 2010 | 31.56 | 31.72 | 31.27 | 31.72 | 244,729 | -0.14(-0.45%) |
Aug 09, 2010 | 31.80 | 31.90 | 31.66 | 31.86 | 649,209 | +0.14(+0.45%) |
Aug 06, 2010 | 31.55 | 31.72 | 31.36 | 31.72 | 198,576 | -0.04(-0.12%) |
Aug 05, 2010 | 31.53 | 31.79 | 31.53 | 31.76 | 212,101 | -0.08(-0.26%) |
Aug 04, 2010 | 31.75 | 31.85 | 31.57 | 31.84 | 155,337 | +0.05(+0.14%) |
Aug 03, 2010 | 31.71 | 31.83 | 31.51 | 31.80 | 249,821 | -0.07(-0.21%) |
Aug 02, 2010 | 31.51 | 31.86 | 31.36 | 31.86 | 396,458 | +0.87(+2.82%) |
Jul 30, 2010 | 30.70 | 31.10 | 30.58 | 30.99 | 468,634 | +0.01(+0.02%) |
Jul 29, 2010 | 31.35 | 31.35 | 30.71 | 30.98 | 190,055 | +0.10(+0.32%) |
Jul 28, 2010 | 31.10 | 31.11 | 30.87 | 30.88 | 204,263 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.96 | 31.11 | 112,717 | +0.08(+0.24%) |
Jul 26, 2010 | 30.82 | 31.10 | 30.68 | 31.04 | 522,728 | +0.28(+0.91%) |
Jul 23, 2010 | 30.53 | 30.81 | 30.37 | 30.76 | 101,943 | +0.23(+0.77%) |
Jul 22, 2010 | 30.29 | 30.61 | 30.15 | 30.52 | 903,987 | +0.87(+2.92%) |
Jul 21, 2010 | 30.30 | 30.30 | 29.59 | 29.66 | 608,367 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.18 | 29.47 | 30.18 | 989,991 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.59 | 29.87 | 126,151 | +0.19(+0.63%) |
Jul 16, 2010 | 30.33 | 30.33 | 29.61 | 29.69 | 156,304 | -0.84(-2.77%) |
Jul 15, 2010 | 30.53 | 30.60 | 30.13 | 30.53 | 352,529 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.24 | 30.50 | 193,140 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.51 | 30.23 | 30.39 | 362,157 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.07 | 29.77 | 29.92 | 320,149 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.08 | 29.72 | 30.07 | 171,274 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.89 | 29.53 | 29.89 | 122,624 | +0.32(+1.07%) |
Jul 07, 2010 | 28.72 | 29.63 | 28.72 | 29.57 | 229,476 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.21 | 28.55 | 28.77 | 126,260 | +0.36(+1.27%) |
Jul 02, 2010 | 28.70 | 28.72 | 28.25 | 28.40 | 218,903 | -0.11(-0.40%) |
Jul 01, 2010 | 28.37 | 28.59 | 27.97 | 28.52 | 3,337,171 | +0.17(+0.61%) |
Jun 30, 2010 | 28.62 | 28.85 | 28.32 | 28.34 | 84,283 | -0.28(-0.97%) |
Jun 29, 2010 | 29.03 | 29.10 | 28.46 | 28.62 | 2,339,317 | -1.18(-3.97%) |
Jun 25, 2010 | 29.76 | 29.89 | 29.44 | 29.81 | 420,157 | +0.20(+0.66%) |
Jun 24, 2010 | 30.02 | 30.02 | 29.55 | 29.61 | 293,833 | -0.49(-1.63%) |
Jun 23, 2010 | 30.25 | 30.27 | 29.83 | 30.10 | 999,229 | -0.06(-0.19%) |
Jun 22, 2010 | 30.49 | 30.66 | 30.08 | 30.16 | 688,408 | -0.40(-1.32%) |
Jun 21, 2010 | 30.85 | 31.02 | 30.41 | 30.56 | 165,405 | +0.10(+0.32%) |
Jun 18, 2010 | 30.59 | 30.59 | 30.42 | 30.47 | 81,184 | -0.04(-0.15%) |
Jun 17, 2010 | 30.69 | 30.69 | 30.21 | 30.51 | 235,885 | +0.04(+0.12%) |
Jun 16, 2010 | 30.23 | 30.67 | 30.14 | 30.47 | 1,183,039 | -0.01(-0.02%) |
Jun 15, 2010 | 30.02 | 30.53 | 29.99 | 30.48 | 2,070,602 | +0.78(+2.62%) |
Jun 14, 2010 | 30.05 | 30.15 | 29.70 | 29.70 | 260,107 | +0.00(+0.00%) |
Jun 11, 2010 | 29.33 | 29.70 | 29.28 | 29.70 | 2,006,522 | +0.10(+0.35%) |
Jun 10, 2010 | 29.09 | 29.62 | 29.09 | 29.60 | 169,252 | +0.95(+3.31%) |
Jun 09, 2010 | 29.06 | 29.20 | 28.49 | 28.65 | 470,927 | -0.10(-0.34%) |
Jun 08, 2010 | 28.58 | 28.75 | 28.16 | 28.75 | 620,523 | +0.43(+1.53%) |
Jun 07, 2010 | 28.96 | 28.96 | 28.31 | 28.31 | 138,267 | -0.40(-1.38%) |
Jun 04, 2010 | 29.55 | 29.55 | 28.59 | 28.71 | 135,842 | -1.17(-3.93%) |
Jun 03, 2010 | 30.11 | 30.11 | 29.58 | 29.88 | 225,964 | +0.00(+0.00%) |
Jun 02, 2010 | 29.08 | 29.88 | 29.03 | 29.88 | 1,982,822 | +0.90(+3.09%) |