Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.01 | 28.31 | 27.94 | 28.10 | 109,433 | +0.00(+0.00%) |
Aug 30, 2010 | 28.43 | 28.50 | 28.10 | 28.10 | 50,305 | -0.38(-1.33%) |
Aug 27, 2010 | 28.26 | 28.60 | 27.92 | 28.48 | 36,497 | +0.61(+2.19%) |
Aug 26, 2010 | 28.05 | 28.33 | 27.81 | 27.87 | 146,107 | -0.03(-0.11%) |
Aug 25, 2010 | 27.65 | 27.97 | 27.60 | 27.90 | 162,024 | -0.45(-1.59%) |
Aug 24, 2010 | 28.05 | 28.40 | 27.90 | 28.35 | 56,480 | -0.12(-0.42%) |
Aug 23, 2010 | 28.65 | 28.84 | 28.45 | 28.47 | 53,494 | -0.35(-1.21%) |
Aug 20, 2010 | 28.89 | 28.89 | 28.66 | 28.82 | 34,271 | -0.18(-0.62%) |
Aug 19, 2010 | 29.50 | 29.65 | 28.91 | 29.00 | 34,428 | -0.65(-2.19%) |
Aug 18, 2010 | 29.69 | 29.80 | 29.54 | 29.65 | 57,334 | +0.13(+0.44%) |
Aug 17, 2010 | 29.56 | 29.65 | 29.48 | 29.52 | 44,515 | +0.58(+2.00%) |
Aug 16, 2010 | 28.80 | 29.08 | 28.80 | 28.94 | 55,250 | +0.10(+0.35%) |
Aug 13, 2010 | 28.90 | 29.03 | 28.78 | 28.84 | 57,012 | -0.51(-1.74%) |
Aug 12, 2010 | 29.53 | 29.70 | 29.35 | 29.35 | 79,579 | -0.30(-1.01%) |
Aug 11, 2010 | 30.15 | 30.15 | 29.59 | 29.65 | 76,504 | -1.01(-3.29%) |
Aug 10, 2010 | 30.75 | 30.88 | 30.52 | 30.66 | 108,907 | -0.19(-0.62%) |
Aug 09, 2010 | 30.90 | 31.02 | 30.83 | 30.85 | 3,790,668 | +0.18(+0.59%) |
Aug 06, 2010 | 30.49 | 30.91 | 30.49 | 30.67 | 3,187,654 | -0.40(-1.29%) |
Aug 05, 2010 | 31.12 | 31.20 | 30.85 | 31.07 | 1,483,442 | -0.23(-0.73%) |
Aug 04, 2010 | 31.35 | 31.55 | 31.15 | 31.30 | 71,973 | +0.34(+1.10%) |
Aug 03, 2010 | 30.73 | 31.01 | 30.73 | 30.96 | 52,360 | +0.22(+0.72%) |
Aug 02, 2010 | 30.45 | 30.90 | 30.45 | 30.74 | 720,916 | +0.89(+2.98%) |
Jul 30, 2010 | 29.40 | 30.00 | 29.40 | 29.85 | 413,136 | -0.04(-0.13%) |
Jul 29, 2010 | 30.07 | 30.30 | 29.72 | 29.89 | 98,677 | +0.21(+0.71%) |
Jul 28, 2010 | 29.60 | 29.90 | 29.60 | 29.68 | 89,387 | +0.08(+0.27%) |
Jul 27, 2010 | 29.90 | 30.10 | 29.48 | 29.60 | 205,245 | +0.42(+1.44%) |
Jul 26, 2010 | 28.85 | 29.22 | 28.80 | 29.18 | 138,189 | +0.29(+1.00%) |
Jul 23, 2010 | 28.46 | 28.93 | 28.43 | 28.89 | 41,675 | +0.25(+0.87%) |
Jul 22, 2010 | 28.25 | 28.81 | 28.25 | 28.64 | 56,084 | +0.90(+3.24%) |
Jul 21, 2010 | 28.29 | 28.29 | 27.63 | 27.74 | 37,760 | -0.66(-2.32%) |
Jul 20, 2010 | 27.90 | 28.40 | 27.90 | 28.40 | 38,220 | +0.10(+0.35%) |
Jul 19, 2010 | 28.45 | 28.56 | 28.20 | 28.30 | 56,080 | +0.32(+1.14%) |
Jul 16, 2010 | 28.70 | 28.75 | 27.93 | 27.98 | 230,147 | -1.74(-5.85%) |
Jul 15, 2010 | 29.45 | 29.72 | 29.26 | 29.72 | 44,997 | +0.47(+1.61%) |
Jul 14, 2010 | 29.15 | 29.42 | 29.15 | 29.25 | 50,170 | +0.00(+0.00%) |
Jul 13, 2010 | 28.90 | 29.36 | 28.90 | 29.25 | 33,907 | +0.35(+1.21%) |
Jul 12, 2010 | 28.80 | 29.02 | 28.77 | 28.90 | 42,210 | +0.19(+0.66%) |
Jul 09, 2010 | 28.65 | 28.80 | 28.57 | 28.71 | 40,981 | -0.27(-0.93%) |
Jul 08, 2010 | 28.75 | 29.06 | 28.68 | 28.98 | 185,910 | +0.23(+0.80%) |
Jul 07, 2010 | 28.20 | 28.75 | 28.19 | 28.75 | 63,940 | +0.51(+1.81%) |
Jul 06, 2010 | 28.30 | 28.74 | 28.13 | 28.24 | 61,638 | +0.54(+1.95%) |
Jul 02, 2010 | 27.97 | 28.14 | 27.55 | 27.70 | 40,133 | +0.15(+0.54%) |
Jul 01, 2010 | 27.30 | 27.57 | 27.15 | 27.55 | 122,910 | +0.75(+2.80%) |
Jun 30, 2010 | 26.90 | 27.31 | 26.80 | 26.80 | 118,535 | -0.30(-1.11%) |
Jun 29, 2010 | 27.24 | 27.29 | 26.87 | 27.10 | 138,581 | -1.30(-4.58%) |
Jun 25, 2010 | 28.05 | 28.47 | 28.04 | 28.40 | 84,258 | -0.23(-0.80%) |
Jun 24, 2010 | 28.75 | 28.96 | 28.47 | 28.63 | 63,724 | -0.77(-2.62%) |
Jun 23, 2010 | 29.25 | 29.50 | 28.87 | 29.40 | 79,396 | +0.05(+0.17%) |
Jun 22, 2010 | 29.65 | 29.77 | 29.35 | 29.35 | 126,311 | -0.53(-1.77%) |
Jun 21, 2010 | 30.30 | 30.31 | 29.68 | 29.88 | 101,049 | +0.28(+0.95%) |
Jun 18, 2010 | 29.70 | 30.00 | 29.60 | 29.60 | 31,351 | -0.45(-1.50%) |
Jun 17, 2010 | 30.15 | 30.26 | 29.85 | 30.05 | 56,490 | +0.14(+0.47%) |
Jun 16, 2010 | 29.76 | 30.20 | 29.76 | 29.91 | 66,435 | -0.02(-0.07%) |
Jun 15, 2010 | 29.45 | 30.01 | 29.44 | 29.93 | 86,138 | +1.18(+4.10%) |
Jun 14, 2010 | 29.12 | 29.40 | 28.75 | 28.75 | 59,229 | +0.35(+1.23%) |
Jun 11, 2010 | 28.25 | 28.48 | 28.07 | 28.40 | 45,671 | -0.08(-0.28%) |
Jun 10, 2010 | 28.00 | 28.48 | 27.99 | 28.48 | 168,441 | +0.84(+3.04%) |
Jun 09, 2010 | 28.10 | 28.45 | 27.60 | 27.64 | 71,790 | -0.61(-2.16%) |
Jun 08, 2010 | 27.58 | 28.25 | 27.47 | 28.25 | 60,419 | -0.50(-1.74%) |
Jun 07, 2010 | 29.20 | 29.36 | 28.75 | 28.75 | 39,048 | -0.25(-0.86%) |
Jun 04, 2010 | 29.75 | 29.85 | 29.00 | 29.00 | 44,999 | -1.55(-5.07%) |
Jun 03, 2010 | 30.85 | 30.97 | 30.40 | 30.55 | 35,540 | -0.05(-0.16%) |
Jun 02, 2010 | 29.60 | 30.60 | 29.60 | 30.60 | 39,013 | +0.45(+1.49%) |