Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.22 | 32.55 | 31.79 | 32.27 | 1,090 | +0.69(+2.19%) |
Aug 30, 2010 | 32.29 | 32.36 | 31.39 | 31.58 | 1,788,813 | -0.99(-3.03%) |
Aug 27, 2010 | 32.56 | 32.62 | 31.72 | 32.56 | 884,699 | +1.30(+4.17%) |
Aug 26, 2010 | 31.04 | 31.47 | 30.83 | 31.26 | 715,076 | +0.11(+0.37%) |
Aug 25, 2010 | 31.02 | 31.32 | 30.56 | 31.15 | 1,005,620 | -0.20(-0.63%) |
Aug 24, 2010 | 30.68 | 31.38 | 30.66 | 31.34 | 967,908 | +0.42(+1.37%) |
Aug 23, 2010 | 30.91 | 31.13 | 30.72 | 30.92 | 769,088 | -0.01(-0.04%) |
Aug 20, 2010 | 30.41 | 30.96 | 30.20 | 30.94 | 1,370,619 | +0.45(+1.49%) |
Aug 19, 2010 | 30.83 | 30.84 | 30.19 | 30.48 | 831,962 | -0.32(-1.03%) |
Aug 18, 2010 | 31.36 | 31.40 | 30.67 | 30.80 | 932,038 | -0.46(-1.47%) |
Aug 17, 2010 | 31.32 | 31.43 | 31.09 | 31.26 | 542,230 | +0.12(+0.38%) |
Aug 16, 2010 | 30.40 | 31.14 | 30.31 | 31.14 | 800,842 | +0.54(+1.75%) |
Aug 13, 2010 | 30.60 | 30.99 | 30.18 | 30.60 | 1,384,013 | +0.45(+1.51%) |
Aug 12, 2010 | 29.36 | 30.20 | 29.30 | 30.15 | 620,309 | +0.62(+2.10%) |
Aug 11, 2010 | 29.57 | 29.75 | 29.39 | 29.53 | 860,579 | -0.45(-1.51%) |
Aug 10, 2010 | 29.63 | 30.12 | 29.50 | 29.98 | 774,920 | +0.00(+0.00%) |
Aug 09, 2010 | 30.11 | 30.22 | 29.92 | 29.98 | 753,976 | +0.16(+0.54%) |
Aug 06, 2010 | 29.82 | 30.07 | 29.52 | 29.82 | 1,087,595 | +0.21(+0.70%) |
Aug 05, 2010 | 29.85 | 29.86 | 29.50 | 29.61 | 1,269,198 | +0.26(+0.88%) |
Aug 04, 2010 | 30.56 | 30.56 | 28.91 | 29.36 | 2,881,381 | -1.15(-3.76%) |
Aug 03, 2010 | 30.58 | 30.78 | 30.39 | 30.50 | 1,723,326 | -0.18(-0.58%) |
Aug 02, 2010 | 30.98 | 31.05 | 30.43 | 30.68 | 1,767,623 | +0.84(+2.81%) |
Jul 30, 2010 | 29.84 | 30.86 | 29.69 | 29.84 | 3,029,883 | -0.65(-2.12%) |
Jul 29, 2010 | 31.69 | 31.80 | 29.98 | 30.49 | 1,555,343 | -1.03(-3.26%) |
Jul 28, 2010 | 32.14 | 32.62 | 31.35 | 31.52 | 1,139,254 | -1.92(-5.75%) |
Jul 27, 2010 | 33.35 | 33.54 | 33.14 | 33.44 | 749,429 | +0.41(+1.24%) |
Jul 26, 2010 | 32.99 | 33.11 | 32.76 | 33.03 | 841,463 | -0.28(-0.83%) |
Jul 23, 2010 | 32.93 | 33.31 | 32.68 | 33.31 | 759,581 | +0.25(+0.76%) |
Jul 22, 2010 | 32.68 | 33.15 | 32.64 | 33.05 | 764,475 | +0.79(+2.45%) |
Jul 21, 2010 | 32.86 | 32.92 | 32.16 | 32.27 | 736,624 | -0.48(-1.47%) |
Jul 20, 2010 | 32.24 | 32.88 | 32.14 | 32.75 | 570,389 | +0.50(+1.56%) |
Jul 19, 2010 | 32.67 | 32.94 | 32.22 | 32.24 | 615,890 | -0.54(-1.65%) |
Jul 16, 2010 | 32.78 | 33.44 | 32.64 | 32.78 | 830,525 | -0.67(-2.00%) |
Jul 15, 2010 | 33.85 | 33.85 | 33.12 | 33.45 | 641,451 | -0.54(-1.58%) |
Jul 14, 2010 | 33.33 | 34.02 | 33.14 | 33.99 | 761,899 | +0.63(+1.88%) |
Jul 13, 2010 | 33.24 | 33.53 | 33.05 | 33.36 | 579,473 | +0.60(+1.82%) |
Jul 12, 2010 | 33.18 | 33.22 | 32.59 | 32.77 | 596,756 | -0.56(-1.69%) |
Jul 09, 2010 | 33.33 | 33.43 | 32.92 | 33.33 | 689,459 | +0.40(+1.21%) |
Jul 08, 2010 | 33.46 | 33.46 | 32.54 | 32.93 | 1,000,893 | -0.50(-1.48%) |
Jul 07, 2010 | 33.28 | 33.63 | 33.20 | 33.43 | 612,160 | +0.14(+0.41%) |
Jul 06, 2010 | 33.38 | 33.63 | 33.02 | 33.29 | 1,390 | +0.39(+1.19%) |
Jul 02, 2010 | 32.90 | 33.33 | 32.72 | 32.90 | 781,224 | +0.10(+0.29%) |
Jul 01, 2010 | 31.81 | 32.80 | 31.23 | 32.80 | 678,212 | +0.91(+2.86%) |
Jun 30, 2010 | 32.12 | 32.44 | 31.89 | 31.89 | 808 | -0.11(-0.36%) |
Jun 29, 2010 | 31.58 | 32.22 | 31.43 | 32.00 | 790,241 | -0.58(-1.79%) |
Jun 25, 2010 | 32.59 | 32.74 | 31.79 | 32.59 | 415,104 | +0.99(+3.14%) |
Jun 24, 2010 | 31.87 | 31.99 | 31.47 | 31.60 | 682,025 | -0.37(-1.16%) |
Jun 23, 2010 | 31.71 | 32.21 | 31.22 | 31.97 | 695,578 | +0.09(+0.29%) |
Jun 22, 2010 | 31.79 | 32.23 | 31.67 | 31.88 | 536,422 | +0.45(+1.45%) |
Jun 21, 2010 | 32.14 | 32.14 | 31.25 | 31.42 | 445,893 | +0.01(+0.03%) |
Jun 18, 2010 | 31.41 | 31.75 | 31.35 | 31.41 | 384,179 | +0.00(+0.00%) |
Jun 17, 2010 | 31.35 | 31.55 | 30.71 | 31.41 | 1,011 | +0.35(+1.12%) |
Jun 16, 2010 | 30.65 | 31.56 | 30.55 | 31.06 | 872,510 | -0.30(-0.95%) |
Jun 15, 2010 | 30.36 | 31.47 | 30.11 | 31.36 | 563,518 | +1.55(+5.20%) |
Jun 14, 2010 | 30.01 | 30.04 | 29.61 | 29.81 | 392,628 | -0.02(-0.08%) |
Jun 11, 2010 | 29.41 | 29.95 | 29.36 | 29.83 | 494,795 | -0.08(-0.26%) |
Jun 10, 2010 | 28.90 | 29.95 | 28.89 | 29.91 | 575,806 | +1.56(+5.52%) |
Jun 09, 2010 | 28.79 | 28.86 | 28.18 | 28.35 | 513,844 | +0.17(+0.59%) |
Jun 08, 2010 | 28.25 | 28.31 | 27.59 | 28.18 | 399,463 | +0.39(+1.40%) |
Jun 07, 2010 | 28.44 | 28.67 | 27.75 | 27.79 | 315,737 | -0.37(-1.30%) |
Jun 04, 2010 | 28.16 | 29.17 | 28.04 | 28.16 | 615,269 | -1.01(-3.47%) |
Jun 03, 2010 | 28.98 | 29.53 | 28.64 | 29.17 | 452,302 | -0.09(-0.31%) |
Jun 02, 2010 | 28.67 | 29.27 | 28.59 | 29.27 | 24,477 | +0.58(+2.03%) |