Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.46 | 29.75 | 28.92 | 29.51 | 24,633 | +0.16(+0.56%) |
Aug 30, 2010 | 29.94 | 29.99 | 29.33 | 29.35 | 5,964,141 | -0.72(-2.39%) |
Aug 27, 2010 | 29.89 | 30.09 | 28.62 | 30.06 | 7,332,743 | +0.84(+2.88%) |
Aug 26, 2010 | 29.61 | 29.88 | 28.90 | 29.22 | 10,689 | -0.23(-0.79%) |
Aug 25, 2010 | 29.33 | 29.59 | 28.39 | 29.46 | 15,270 | -0.13(-0.43%) |
Aug 24, 2010 | 29.97 | 30.10 | 29.56 | 29.59 | 1,572 | -0.78(-2.56%) |
Aug 23, 2010 | 30.81 | 30.96 | 30.29 | 30.36 | 5,148,573 | -0.29(-0.95%) |
Aug 20, 2010 | 30.69 | 30.76 | 29.94 | 30.66 | 9,666,766 | -0.25(-0.81%) |
Aug 19, 2010 | 32.24 | 32.26 | 30.85 | 30.91 | 1,058 | -1.46(-4.51%) |
Aug 18, 2010 | 32.59 | 32.63 | 32.07 | 32.37 | 4,264,794 | -0.18(-0.56%) |
Aug 17, 2010 | 32.42 | 32.85 | 32.17 | 32.55 | 4,581 | +0.56(+1.75%) |
Aug 16, 2010 | 32.26 | 32.34 | 31.69 | 31.99 | 5,349,494 | -0.45(-1.39%) |
Aug 13, 2010 | 32.44 | 32.82 | 32.33 | 32.44 | 4,267,040 | -0.01(-0.02%) |
Aug 12, 2010 | 32.59 | 32.84 | 32.35 | 32.44 | 8,040,961 | -0.64(-1.94%) |
Aug 11, 2010 | 33.91 | 33.99 | 33.03 | 33.09 | 807 | -1.54(-4.44%) |
Aug 10, 2010 | 34.35 | 34.79 | 34.24 | 34.62 | 6,709,473 | -0.18(-0.52%) |
Aug 09, 2010 | 34.70 | 34.90 | 34.48 | 34.81 | 4,118,775 | +0.27(+0.78%) |
Aug 06, 2010 | 34.54 | 34.59 | 33.36 | 34.54 | 11,027,778 | +0.63(+1.86%) |
Aug 05, 2010 | 33.48 | 34.23 | 32.68 | 33.91 | 10,898,966 | +0.75(+2.27%) |
Aug 04, 2010 | 33.15 | 33.70 | 32.93 | 33.15 | 8,476,226 | -0.24(-0.72%) |
Aug 03, 2010 | 33.96 | 34.00 | 33.24 | 33.39 | 15,270 | -0.74(-2.16%) |
Aug 02, 2010 | 34.16 | 34.20 | 33.53 | 34.13 | 9,349,479 | +0.64(+1.90%) |
Jul 30, 2010 | 33.41 | 33.68 | 32.14 | 33.49 | 8,935,347 | +0.73(+2.23%) |
Jul 29, 2010 | 32.73 | 33.19 | 32.25 | 32.76 | 8,871,960 | +0.16(+0.50%) |
Jul 28, 2010 | 32.60 | 32.81 | 32.32 | 32.60 | 11,288 | +0.00(+0.00%) |
Jul 27, 2010 | 32.60 | 32.96 | 32.46 | 32.60 | 8,657 | +0.17(+0.52%) |
Jul 26, 2010 | 32.34 | 32.71 | 32.10 | 32.43 | 5,959,375 | +0.03(+0.09%) |
Jul 23, 2010 | 31.91 | 32.53 | 31.67 | 32.40 | 4,354,413 | +0.43(+1.35%) |
Jul 22, 2010 | 31.25 | 32.15 | 31.07 | 31.96 | 769 | +1.15(+3.74%) |
Jul 21, 2010 | 31.61 | 32.08 | 30.70 | 30.81 | 8,045,390 | -0.56(-1.77%) |
Jul 20, 2010 | 31.37 | 31.40 | 30.38 | 31.37 | 11,622,207 | +0.18(+0.58%) |
Jul 19, 2010 | 31.37 | 31.63 | 30.77 | 31.19 | 8,739,437 | -0.04(-0.13%) |
Jul 16, 2010 | 31.23 | 32.41 | 31.13 | 31.23 | 7,820,431 | -1.01(-3.14%) |
Jul 15, 2010 | 32.92 | 32.92 | 31.94 | 32.24 | 5,872,791 | -0.50(-1.54%) |
Jul 14, 2010 | 33.04 | 33.16 | 32.36 | 32.74 | 5,531,628 | -0.51(-1.53%) |
Jul 13, 2010 | 33.44 | 33.58 | 33.06 | 33.25 | 9,708,218 | +0.36(+1.08%) |
Jul 12, 2010 | 32.83 | 33.26 | 32.64 | 32.89 | 5,021,905 | -0.08(-0.23%) |
Jul 09, 2010 | 32.97 | 33.10 | 32.63 | 32.97 | 7,031,211 | +0.17(+0.52%) |
Jul 08, 2010 | 32.81 | 32.99 | 32.25 | 32.80 | 8,002,264 | +0.20(+0.63%) |
Jul 07, 2010 | 32.05 | 32.71 | 31.99 | 32.60 | 10,611,331 | +0.81(+2.56%) |
Jul 06, 2010 | 31.78 | 32.72 | 31.39 | 31.78 | 5,378 | +0.28(+0.89%) |
Jul 02, 2010 | 31.50 | 32.20 | 31.08 | 31.50 | 7,598,581 | +0.01(+0.04%) |
Jul 01, 2010 | 31.49 | 31.69 | 29.98 | 31.49 | 12,864,158 | +0.12(+0.39%) |
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.12 | 31.58 | 31.78 | 5,207 | -1.86(-5.54%) |
Jun 25, 2010 | 33.64 | 33.91 | 32.62 | 33.64 | 13,112,232 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,465,340 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,928 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,321,086 | -0.64(-1.85%) |
Jun 21, 2010 | 35.07 | 35.34 | 34.13 | 34.37 | 5,699,448 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,369,569 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.54 | 33.75 | 34.50 | 7,066,536 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.92 | 34.19 | 7,344,598 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.65 | 34.01 | 34.48 | 8,346,575 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.86 | 33.89 | 8,883,889 | -0.49(-1.41%) |
Jun 11, 2010 | 33.30 | 34.52 | 33.26 | 34.38 | 7,176,392 | +0.36(+1.07%) |
Jun 10, 2010 | 33.12 | 34.11 | 32.91 | 34.02 | 7,060,195 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.09 | 32.25 | 6,475,126 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.79 | 31.35 | 32.71 | 855 | +0.79(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.91 | 5,795,854 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,871,094 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,718,554 | +0.21(+0.61%) |
Jun 02, 2010 | 33.36 | 34.52 | 33.15 | 34.46 | 5,500,192 | +1.30(+3.93%) |