Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.23 | 28.68 | 28.20 | 28.25 | 2,200 | -0.41(-1.43%) |
Aug 30, 2010 | 29.11 | 29.23 | 28.63 | 28.66 | 824,926 | -0.45(-1.55%) |
Aug 27, 2010 | 29.11 | 29.48 | 28.79 | 29.11 | 910,572 | -0.11(-0.38%) |
Aug 26, 2010 | 29.22 | 29.61 | 28.80 | 29.22 | 200 | -0.06(-0.20%) |
Aug 25, 2010 | 28.89 | 29.49 | 28.89 | 29.28 | 632,207 | +0.08(+0.27%) |
Aug 24, 2010 | 29.51 | 29.65 | 29.05 | 29.20 | 1,514,517 | -0.57(-1.91%) |
Aug 23, 2010 | 30.13 | 30.35 | 29.68 | 29.77 | 851,038 | -0.18(-0.60%) |
Aug 20, 2010 | 29.86 | 30.02 | 29.63 | 29.95 | 399,890 | -0.07(-0.23%) |
Aug 19, 2010 | 30.19 | 30.43 | 29.75 | 30.02 | 531,267 | -0.37(-1.22%) |
Aug 18, 2010 | 30.38 | 30.75 | 30.25 | 30.39 | 662,210 | -0.12(-0.39%) |
Aug 17, 2010 | 30.50 | 30.79 | 30.10 | 30.51 | 600,836 | +0.31(+1.03%) |
Aug 16, 2010 | 29.85 | 30.36 | 29.54 | 30.20 | 565,886 | +0.35(+1.17%) |
Aug 13, 2010 | 29.85 | 30.21 | 29.73 | 29.85 | 637,662 | -0.22(-0.73%) |
Aug 12, 2010 | 29.58 | 30.39 | 29.46 | 30.07 | 604,114 | +0.17(+0.57%) |
Aug 11, 2010 | 30.06 | 30.09 | 29.77 | 29.90 | 1,034,317 | -0.76(-2.48%) |
Aug 10, 2010 | 30.72 | 30.91 | 30.66 | 30.66 | 1,056,373 | -0.44(-1.41%) |
Aug 09, 2010 | 31.03 | 31.21 | 30.87 | 31.10 | 1,085,259 | +0.29(+0.94%) |
Aug 06, 2010 | 30.81 | 30.98 | 30.30 | 30.81 | 554,611 | +0.05(+0.16%) |
Aug 05, 2010 | 30.89 | 31.09 | 30.63 | 30.76 | 727,785 | -0.20(-0.65%) |
Aug 04, 2010 | 30.06 | 31.02 | 29.97 | 30.96 | 2,002,972 | +0.90(+2.99%) |
Aug 03, 2010 | 29.70 | 30.17 | 29.54 | 30.06 | 1,909,899 | +0.19(+0.64%) |
Aug 02, 2010 | 29.13 | 30.50 | 29.06 | 29.87 | 4,238,667 | -1.21(-3.89%) |
Jul 30, 2010 | 31.08 | 32.17 | 30.85 | 31.08 | 4,979,299 | -0.87(-2.72%) |
Jul 29, 2010 | 31.85 | 32.64 | 31.55 | 31.95 | 3,216,338 | -1.95(-5.75%) |
Jul 28, 2010 | 34.47 | 34.97 | 33.85 | 33.90 | 15,100 | -0.53(-1.54%) |
Jul 27, 2010 | 35.63 | 35.78 | 34.26 | 34.43 | 960,298 | -0.93(-2.63%) |
Jul 26, 2010 | 34.50 | 35.67 | 34.42 | 35.36 | 1,559,576 | +0.86(+2.49%) |
Jul 23, 2010 | 34.13 | 34.75 | 33.85 | 34.50 | 590,484 | +0.27(+0.79%) |
Jul 22, 2010 | 34.21 | 34.51 | 34.01 | 34.23 | 920 | +0.42(+1.24%) |
Jul 21, 2010 | 34.23 | 34.32 | 33.64 | 33.81 | 827,539 | -0.41(-1.20%) |
Jul 20, 2010 | 33.72 | 34.27 | 33.36 | 34.22 | 689,026 | +0.14(+0.41%) |
Jul 19, 2010 | 34.15 | 34.30 | 33.65 | 34.08 | 597,032 | -0.04(-0.12%) |
Jul 16, 2010 | 34.12 | 35.08 | 34.08 | 34.12 | 862,221 | -0.83(-2.37%) |
Jul 15, 2010 | 34.86 | 35.13 | 34.60 | 34.95 | 715,589 | -0.08(-0.23%) |
Jul 14, 2010 | 35.60 | 35.64 | 34.92 | 35.03 | 807,738 | -0.57(-1.60%) |
Jul 13, 2010 | 34.74 | 35.87 | 34.73 | 35.60 | 545,508 | +1.00(+2.90%) |
Jul 12, 2010 | 34.57 | 34.78 | 34.28 | 34.60 | 465,801 | -0.22(-0.64%) |
Jul 09, 2010 | 34.82 | 35.04 | 34.59 | 34.82 | 420,074 | +0.12(+0.35%) |
Jul 08, 2010 | 34.59 | 35.20 | 34.44 | 34.70 | 797,713 | +0.37(+1.08%) |
Jul 07, 2010 | 33.56 | 34.40 | 33.24 | 34.33 | 488,497 | +0.80(+2.39%) |
Jul 06, 2010 | 33.64 | 34.30 | 33.34 | 33.53 | 1,365 | +0.10(+0.30%) |
Jul 02, 2010 | 33.43 | 34.10 | 33.41 | 33.43 | 376,523 | -0.31(-0.92%) |
Jul 01, 2010 | 34.09 | 34.09 | 32.99 | 33.74 | 953,108 | -0.47(-1.37%) |
Jun 30, 2010 | 34.03 | 34.60 | 33.91 | 34.21 | 657 | +0.24(+0.71%) |
Jun 29, 2010 | 34.69 | 34.69 | 33.87 | 33.97 | 1,080,600 | -1.47(-4.15%) |
Jun 25, 2010 | 35.44 | 36.00 | 34.46 | 35.44 | 1,548,163 | +0.82(+2.37%) |
Jun 24, 2010 | 35.41 | 35.41 | 34.44 | 34.62 | 1,031,470 | -0.38(-1.09%) |
Jun 23, 2010 | 35.43 | 35.54 | 34.72 | 35.00 | 1,094,984 | -0.51(-1.44%) |
Jun 22, 2010 | 36.70 | 37.05 | 35.40 | 35.51 | 1,236,564 | -1.04(-2.85%) |
Jun 21, 2010 | 37.05 | 37.13 | 36.28 | 36.55 | 992,159 | -0.30(-0.81%) |
Jun 18, 2010 | 36.85 | 37.06 | 35.97 | 36.85 | 1,626,392 | +0.48(+1.32%) |
Jun 17, 2010 | 35.81 | 36.55 | 35.62 | 36.37 | 2,910,109 | +0.82(+2.31%) |
Jun 16, 2010 | 36.40 | 36.52 | 35.39 | 35.55 | 1,377,663 | -1.11(-3.03%) |
Jun 15, 2010 | 35.96 | 36.70 | 35.95 | 36.66 | 1,068,282 | +0.85(+2.37%) |
Jun 14, 2010 | 36.06 | 36.25 | 35.49 | 35.81 | 1,052,089 | -0.18(-0.50%) |
Jun 11, 2010 | 34.92 | 36.20 | 34.77 | 35.99 | 2,106,649 | +0.89(+2.54%) |
Jun 10, 2010 | 35.33 | 36.10 | 34.93 | 35.10 | 3,348,631 | +0.05(+0.14%) |
Jun 09, 2010 | 33.77 | 35.09 | 33.77 | 35.05 | 2,427,554 | +1.45(+4.32%) |
Jun 08, 2010 | 33.57 | 34.37 | 33.22 | 33.60 | 2,966,635 | +1.16(+3.58%) |
Jun 07, 2010 | 32.96 | 33.37 | 32.44 | 32.44 | 592,235 | -0.52(-1.58%) |
Jun 04, 2010 | 32.96 | 34.31 | 32.77 | 32.96 | 964,828 | -1.52(-4.41%) |
Jun 03, 2010 | 33.94 | 34.50 | 33.82 | 34.48 | 844,606 | +0.50(+1.47%) |
Jun 02, 2010 | 33.66 | 34.04 | 33.20 | 33.98 | 3,022 | +0.62(+1.86%) |