Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.52 | 28.70 | 28.35 | 28.52 | 1,214 | -0.07(-0.26%) |
Aug 30, 2010 | 28.93 | 28.98 | 28.59 | 28.59 | 966,605 | -0.40(-1.38%) |
Aug 27, 2010 | 28.99 | 28.99 | 28.38 | 28.99 | 593,495 | +0.44(+1.53%) |
Aug 26, 2010 | 28.80 | 28.81 | 28.48 | 28.55 | 1,098,878 | -0.09(-0.30%) |
Aug 25, 2010 | 28.36 | 28.70 | 28.20 | 28.64 | 638,169 | +0.15(+0.54%) |
Aug 24, 2010 | 28.33 | 28.65 | 28.23 | 28.49 | 710,234 | -0.20(-0.71%) |
Aug 23, 2010 | 28.89 | 29.03 | 28.66 | 28.69 | 820,286 | -0.03(-0.11%) |
Aug 20, 2010 | 28.74 | 28.76 | 28.50 | 28.72 | 802,929 | -0.05(-0.17%) |
Aug 19, 2010 | 29.22 | 29.25 | 28.66 | 28.77 | 885,303 | -0.57(-1.95%) |
Aug 18, 2010 | 29.37 | 29.47 | 29.16 | 29.34 | 748,983 | -0.07(-0.23%) |
Aug 17, 2010 | 29.30 | 29.55 | 29.11 | 29.41 | 764,870 | +0.38(+1.32%) |
Aug 16, 2010 | 28.90 | 29.08 | 28.74 | 29.02 | 1,011,615 | -0.04(-0.14%) |
Aug 13, 2010 | 29.06 | 29.25 | 28.96 | 29.06 | 4,008,818 | -0.07(-0.25%) |
Aug 12, 2010 | 28.70 | 29.20 | 28.70 | 29.14 | 702,750 | -0.14(-0.48%) |
Aug 11, 2010 | 29.53 | 29.64 | 29.24 | 29.28 | 611,735 | -0.78(-2.60%) |
Aug 10, 2010 | 29.88 | 30.21 | 29.76 | 30.06 | 671,806 | -0.09(-0.30%) |
Aug 09, 2010 | 30.10 | 30.20 | 30.00 | 30.15 | 934,264 | +0.23(+0.75%) |
Aug 06, 2010 | 29.93 | 29.96 | 29.52 | 29.93 | 533,902 | -0.10(-0.35%) |
Aug 05, 2010 | 30.00 | 30.08 | 29.90 | 30.03 | 511,272 | -0.10(-0.35%) |
Aug 04, 2010 | 30.26 | 30.26 | 30.00 | 30.13 | 1,153,083 | -0.09(-0.28%) |
Aug 03, 2010 | 30.26 | 30.38 | 30.07 | 30.22 | 1,641,783 | -0.07(-0.24%) |
Aug 02, 2010 | 30.31 | 30.34 | 30.11 | 30.29 | 559,262 | +0.48(+1.61%) |
Jul 30, 2010 | 29.81 | 29.93 | 29.49 | 29.81 | 390,519 | -0.06(-0.19%) |
Jul 29, 2010 | 30.22 | 30.28 | 29.64 | 29.87 | 1,414,563 | -0.18(-0.61%) |
Jul 28, 2010 | 30.31 | 30.32 | 29.94 | 30.05 | 1,301 | -0.28(-0.93%) |
Jul 27, 2010 | 30.50 | 30.50 | 30.21 | 30.34 | 1,797,469 | +0.09(+0.30%) |
Jul 26, 2010 | 29.94 | 30.26 | 29.85 | 30.24 | 1,395,575 | +0.44(+1.49%) |
Jul 23, 2010 | 29.51 | 29.86 | 29.40 | 29.80 | 536,176 | +0.30(+1.02%) |
Jul 22, 2010 | 29.19 | 29.56 | 29.17 | 29.50 | 682,771 | +0.65(+2.24%) |
Jul 21, 2010 | 29.31 | 29.31 | 28.71 | 28.86 | 422,074 | -0.29(-0.98%) |
Jul 20, 2010 | 28.42 | 29.17 | 28.41 | 29.14 | 2,954,648 | +0.43(+1.49%) |
Jul 19, 2010 | 28.66 | 28.76 | 28.41 | 28.71 | 501,354 | +0.22(+0.76%) |
Jul 16, 2010 | 28.50 | 29.11 | 28.45 | 28.50 | 341,712 | -0.72(-2.46%) |
Jul 15, 2010 | 29.24 | 29.28 | 28.91 | 29.22 | 885,565 | -0.01(-0.02%) |
Jul 14, 2010 | 29.21 | 29.30 | 29.02 | 29.22 | 336,262 | -0.05(-0.17%) |
Jul 13, 2010 | 29.15 | 29.36 | 29.08 | 29.27 | 522,153 | +0.41(+1.41%) |
Jul 12, 2010 | 28.89 | 28.98 | 28.68 | 28.87 | 818,575 | -0.07(-0.25%) |
Jul 09, 2010 | 28.94 | 28.95 | 28.71 | 28.94 | 762,271 | +0.14(+0.49%) |
Jul 08, 2010 | 28.64 | 28.80 | 28.46 | 28.80 | 323,451 | +0.44(+1.54%) |
Jul 07, 2010 | 27.63 | 28.38 | 27.58 | 28.36 | 824,557 | +0.74(+2.67%) |
Jul 06, 2010 | 27.86 | 27.98 | 27.42 | 27.63 | 458,738 | +0.06(+0.20%) |
Jul 02, 2010 | 27.57 | 27.88 | 27.43 | 27.57 | 499,297 | -0.07(-0.24%) |
Jul 01, 2010 | 27.67 | 27.81 | 27.28 | 27.64 | 692,245 | -0.12(-0.43%) |
Jun 30, 2010 | 27.97 | 28.18 | 27.70 | 27.76 | 511,872 | -0.20(-0.72%) |
Jun 29, 2010 | 28.22 | 28.30 | 27.82 | 27.96 | 504,973 | -0.57(-1.98%) |
Jun 25, 2010 | 28.52 | 28.63 | 28.23 | 28.52 | 463,713 | +0.14(+0.50%) |
Jun 24, 2010 | 28.57 | 28.69 | 28.34 | 28.38 | 255,411 | -0.31(-1.09%) |
Jun 23, 2010 | 28.79 | 28.90 | 28.52 | 28.70 | 500,593 | -0.17(-0.58%) |
Jun 22, 2010 | 29.33 | 29.49 | 28.83 | 28.86 | 472,470 | -0.44(-1.49%) |
Jun 21, 2010 | 29.83 | 29.83 | 29.18 | 29.30 | 640,631 | -0.15(-0.50%) |
Jun 18, 2010 | 29.45 | 29.64 | 29.34 | 29.45 | 531,109 | +0.01(+0.04%) |
Jun 17, 2010 | 29.44 | 29.48 | 29.16 | 29.43 | 340,653 | +0.05(+0.17%) |
Jun 16, 2010 | 29.31 | 29.47 | 29.20 | 29.38 | 506,631 | +0.00(+0.00%) |
Jun 15, 2010 | 28.99 | 29.40 | 28.92 | 29.38 | 446,022 | +0.58(+2.01%) |
Jun 14, 2010 | 28.91 | 29.11 | 28.75 | 28.80 | 834,066 | +0.05(+0.17%) |
Jun 11, 2010 | 28.43 | 28.76 | 28.34 | 28.76 | 314,267 | +0.15(+0.53%) |
Jun 10, 2010 | 28.26 | 28.62 | 28.21 | 28.60 | 462,226 | +0.73(+2.60%) |
Jun 09, 2010 | 28.02 | 28.24 | 27.77 | 27.88 | 522,256 | -0.03(-0.11%) |
Jun 08, 2010 | 27.63 | 27.91 | 27.43 | 27.91 | 504,840 | +0.32(+1.18%) |
Jun 07, 2010 | 27.93 | 28.05 | 27.57 | 27.58 | 400,299 | -0.29(-1.03%) |
Jun 04, 2010 | 27.87 | 28.54 | 27.82 | 27.87 | 498,808 | -1.01(-3.48%) |
Jun 03, 2010 | 28.77 | 28.90 | 28.66 | 28.88 | 339,239 | +0.15(+0.53%) |
Jun 02, 2010 | 28.18 | 28.73 | 28.09 | 28.73 | 561,421 | +0.64(+2.28%) |