Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.55 | 32.60 | 31.46 | 32.59 | 30,783 | +0.72(+2.26%) |
Aug 30, 2010 | 32.42 | 32.66 | 31.83 | 31.87 | 1,201,230 | -0.48(-1.48%) |
Aug 27, 2010 | 32.46 | 32.66 | 31.21 | 32.35 | 2,530,211 | +0.96(+3.06%) |
Aug 26, 2010 | 29.83 | 31.81 | 29.67 | 31.39 | 3,136 | +1.72(+5.80%) |
Aug 25, 2010 | 29.67 | 29.95 | 29.12 | 29.67 | 1,741,436 | -0.29(-0.97%) |
Aug 24, 2010 | 29.93 | 30.22 | 29.62 | 29.96 | 222 | -0.30(-0.99%) |
Aug 23, 2010 | 30.52 | 30.71 | 30.22 | 30.26 | 1,257,332 | -0.23(-0.75%) |
Aug 20, 2010 | 30.27 | 30.53 | 30.01 | 30.49 | 889,778 | +0.06(+0.20%) |
Aug 19, 2010 | 30.32 | 30.80 | 30.10 | 30.43 | 222 | -0.12(-0.39%) |
Aug 18, 2010 | 30.35 | 30.87 | 30.30 | 30.55 | 1,062,205 | +0.18(+0.59%) |
Aug 17, 2010 | 30.12 | 30.55 | 30.01 | 30.37 | 1,210,179 | +0.44(+1.47%) |
Aug 16, 2010 | 29.74 | 30.16 | 29.43 | 29.93 | 1,285,394 | +0.13(+0.44%) |
Aug 13, 2010 | 29.80 | 30.23 | 29.79 | 29.80 | 1,325,047 | -0.18(-0.60%) |
Aug 12, 2010 | 30.05 | 30.21 | 29.75 | 29.98 | 1,643,524 | -0.49(-1.61%) |
Aug 11, 2010 | 31.00 | 31.07 | 30.40 | 30.47 | 100 | -1.03(-3.27%) |
Aug 10, 2010 | 31.40 | 31.77 | 31.15 | 31.50 | 1,646,179 | -0.12(-0.38%) |
Aug 09, 2010 | 32.36 | 32.36 | 31.60 | 31.62 | 1,424,123 | -0.72(-2.23%) |
Aug 06, 2010 | 32.34 | 32.83 | 31.86 | 32.34 | 1,266,428 | -0.34(-1.04%) |
Aug 05, 2010 | 33.78 | 34.14 | 31.62 | 32.68 | 3,452,027 | -1.46(-4.28%) |
Aug 04, 2010 | 33.56 | 34.30 | 33.32 | 34.14 | 2,017,562 | +0.71(+2.12%) |
Aug 03, 2010 | 33.11 | 33.50 | 32.94 | 33.43 | 1,497,008 | +0.17(+0.51%) |
Aug 02, 2010 | 32.19 | 33.33 | 32.19 | 33.26 | 1,705,467 | +1.46(+4.59%) |
Jul 30, 2010 | 31.80 | 32.00 | 31.43 | 31.80 | 1,581,934 | -0.31(-0.97%) |
Jul 29, 2010 | 32.70 | 32.89 | 31.98 | 32.11 | 1,511,625 | -0.44(-1.35%) |
Jul 28, 2010 | 32.55 | 33.29 | 32.51 | 32.55 | 133 | -0.72(-2.16%) |
Jul 27, 2010 | 33.27 | 33.73 | 33.05 | 33.27 | 178 | -0.31(-0.92%) |
Jul 26, 2010 | 33.05 | 33.67 | 32.71 | 33.58 | 1,392,298 | +0.62(+1.88%) |
Jul 23, 2010 | 32.16 | 33.06 | 32.06 | 32.96 | 1,356,787 | +0.70(+2.17%) |
Jul 22, 2010 | 31.91 | 32.49 | 31.77 | 32.26 | 1,472,894 | +0.59(+1.86%) |
Jul 21, 2010 | 32.27 | 32.30 | 31.55 | 31.67 | 971,936 | -0.41(-1.28%) |
Jul 20, 2010 | 32.08 | 32.14 | 30.81 | 32.08 | 1,062,693 | +0.39(+1.23%) |
Jul 19, 2010 | 31.53 | 31.78 | 31.18 | 31.69 | 652,068 | +0.33(+1.05%) |
Jul 16, 2010 | 31.36 | 31.99 | 31.30 | 31.36 | 1,377,455 | -0.50(-1.57%) |
Jul 15, 2010 | 31.93 | 32.12 | 31.43 | 31.86 | 1,068,432 | -0.08(-0.25%) |
Jul 14, 2010 | 31.54 | 31.95 | 31.38 | 31.94 | 1,341,365 | +0.54(+1.72%) |
Jul 13, 2010 | 31.24 | 31.58 | 30.99 | 31.40 | 1,272,266 | +0.40(+1.29%) |
Jul 12, 2010 | 31.01 | 31.17 | 30.68 | 31.00 | 527,282 | -0.15(-0.48%) |
Jul 09, 2010 | 31.15 | 31.28 | 30.80 | 31.15 | 704,369 | +0.00(+0.00%) |
Jul 08, 2010 | 30.90 | 31.21 | 30.78 | 31.15 | 1,333,429 | +0.43(+1.40%) |
Jul 07, 2010 | 29.72 | 30.82 | 29.71 | 30.72 | 1,400,768 | +1.10(+3.71%) |
Jul 06, 2010 | 30.17 | 30.21 | 29.37 | 29.62 | 295 | -0.23(-0.77%) |
Jul 02, 2010 | 29.85 | 30.40 | 29.58 | 29.85 | 1,517,317 | -0.30(-1.00%) |
Jul 01, 2010 | 30.39 | 30.51 | 29.44 | 30.15 | 3,584,148 | -0.33(-1.08%) |
Jun 30, 2010 | 31.23 | 31.50 | 30.40 | 30.48 | 748 | -0.80(-2.56%) |
Jun 29, 2010 | 32.39 | 32.43 | 31.11 | 31.28 | 2,195,817 | -1.61(-4.90%) |
Jun 25, 2010 | 32.89 | 33.06 | 32.52 | 32.89 | 2,545,473 | -0.15(-0.45%) |
Jun 24, 2010 | 33.84 | 33.88 | 32.84 | 33.04 | 1,101,534 | -0.80(-2.36%) |
Jun 23, 2010 | 33.46 | 34.05 | 33.25 | 33.84 | 1,136,204 | +0.41(+1.23%) |
Jun 22, 2010 | 33.77 | 34.14 | 33.40 | 33.43 | 200 | -0.23(-0.68%) |
Jun 21, 2010 | 34.28 | 34.61 | 33.51 | 33.66 | 1,537,282 | -0.32(-0.94%) |
Jun 18, 2010 | 33.98 | 34.13 | 33.87 | 33.98 | 1,062,199 | +0.05(+0.15%) |
Jun 17, 2010 | 33.67 | 34.18 | 33.62 | 33.93 | 1,712,402 | +0.31(+0.92%) |
Jun 16, 2010 | 33.55 | 33.88 | 33.36 | 33.62 | 1,376,436 | -0.15(-0.44%) |
Jun 15, 2010 | 33.32 | 33.77 | 33.04 | 33.77 | 2,178,998 | +0.79(+2.40%) |
Jun 14, 2010 | 32.83 | 33.33 | 32.61 | 32.98 | 2,570,217 | +0.43(+1.32%) |
Jun 11, 2010 | 32.10 | 32.60 | 31.82 | 32.55 | 1,529,576 | +0.08(+0.25%) |
Jun 10, 2010 | 31.33 | 32.56 | 31.33 | 32.47 | 2,858,336 | +1.58(+5.11%) |
Jun 09, 2010 | 31.01 | 31.67 | 30.67 | 30.89 | 2,937,953 | -0.01(-0.03%) |
Jun 08, 2010 | 30.72 | 30.95 | 30.41 | 30.90 | 2,725,035 | +0.26(+0.85%) |
Jun 07, 2010 | 31.76 | 31.92 | 30.52 | 30.64 | 3,566,602 | -0.93(-2.95%) |
Jun 04, 2010 | 31.57 | 32.36 | 31.35 | 31.57 | 3,561,885 | -1.27(-3.87%) |
Jun 03, 2010 | 32.32 | 33.13 | 32.05 | 32.84 | 3,225,093 | +0.60(+1.86%) |
Jun 02, 2010 | 32.04 | 32.27 | 31.71 | 32.24 | 2,600 | +0.45(+1.42%) |