Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.41 | 30.61 | 30.14 | 30.43 | 7,028 | +0.21(+0.69%) |
Aug 30, 2010 | 30.57 | 30.66 | 30.20 | 30.22 | 3,565,372 | -0.02(-0.05%) |
Aug 27, 2010 | 30.65 | 30.66 | 30.04 | 30.24 | 4,150,074 | +0.42(+1.40%) |
Aug 26, 2010 | 29.90 | 30.25 | 29.75 | 29.82 | 329 | -0.29(-0.97%) |
Aug 25, 2010 | 29.99 | 30.31 | 29.94 | 30.11 | 4,539,880 | -0.07(-0.24%) |
Aug 24, 2010 | 30.06 | 30.32 | 30.05 | 30.18 | 564 | -0.12(-0.38%) |
Aug 23, 2010 | 30.33 | 30.48 | 30.20 | 30.30 | 2,956,737 | +0.10(+0.32%) |
Aug 20, 2010 | 30.21 | 30.27 | 30.06 | 30.20 | 4,742,049 | -0.07(-0.22%) |
Aug 19, 2010 | 30.91 | 30.91 | 30.17 | 30.27 | 564 | -0.67(-2.16%) |
Aug 18, 2010 | 31.13 | 31.14 | 30.83 | 30.94 | 3,760,063 | -0.15(-0.47%) |
Aug 17, 2010 | 31.04 | 31.31 | 30.88 | 31.08 | 3,915,932 | +0.16(+0.53%) |
Aug 16, 2010 | 30.65 | 30.93 | 30.49 | 30.92 | 2,650,593 | +0.18(+0.57%) |
Aug 13, 2010 | 30.74 | 30.97 | 30.39 | 30.74 | 5,694,356 | +0.16(+0.54%) |
Aug 12, 2010 | 30.30 | 30.75 | 30.23 | 30.58 | 7,724,478 | -0.33(-1.08%) |
Aug 11, 2010 | 31.11 | 31.19 | 30.74 | 30.91 | 452 | +0.17(+0.55%) |
Aug 10, 2010 | 30.71 | 31.47 | 30.71 | 30.74 | 8,224,268 | -0.09(-0.30%) |
Aug 09, 2010 | 30.48 | 31.02 | 30.48 | 30.83 | 6,551,803 | +0.39(+1.28%) |
Aug 06, 2010 | 30.45 | 30.50 | 30.01 | 30.45 | 7,129,646 | +0.17(+0.56%) |
Aug 05, 2010 | 30.72 | 30.72 | 29.73 | 30.28 | 8,999,328 | -0.54(-1.75%) |
Aug 04, 2010 | 30.26 | 30.93 | 30.16 | 30.82 | 5,702,418 | +0.66(+2.19%) |
Aug 03, 2010 | 30.11 | 30.40 | 30.06 | 30.15 | 6,190,241 | -0.20(-0.66%) |
Aug 02, 2010 | 30.64 | 30.68 | 30.20 | 30.35 | 6,979,104 | -0.03(-0.10%) |
Jul 30, 2010 | 30.39 | 30.45 | 29.01 | 30.39 | 16,014,474 | +1.26(+4.31%) |
Jul 29, 2010 | 30.08 | 30.42 | 28.70 | 29.13 | 18,007,418 | -2.15(-6.87%) |
Jul 28, 2010 | 31.28 | 31.86 | 31.25 | 31.28 | 914 | -0.58(-1.83%) |
Jul 27, 2010 | 31.86 | 31.92 | 31.05 | 31.86 | 452 | +0.69(+2.22%) |
Jul 26, 2010 | 30.96 | 31.27 | 30.96 | 31.17 | 3,863,194 | +0.15(+0.47%) |
Jul 23, 2010 | 30.74 | 31.20 | 30.68 | 31.02 | 4,098,385 | +0.30(+0.99%) |
Jul 22, 2010 | 31.16 | 31.34 | 30.57 | 30.72 | 5,491,666 | -0.33(-1.06%) |
Jul 21, 2010 | 31.47 | 31.47 | 30.96 | 31.05 | 3,171,926 | -0.30(-0.97%) |
Jul 20, 2010 | 31.35 | 31.36 | 30.83 | 31.35 | 3,021,975 | +0.20(+0.64%) |
Jul 19, 2010 | 31.16 | 31.25 | 30.89 | 31.15 | 2,983,714 | +0.16(+0.51%) |
Jul 16, 2010 | 30.99 | 31.45 | 30.92 | 30.99 | 3,427,537 | -0.51(-1.62%) |
Jul 15, 2010 | 31.64 | 31.73 | 31.20 | 31.50 | 4,044,232 | -0.10(-0.33%) |
Jul 14, 2010 | 31.44 | 31.63 | 31.26 | 31.61 | 3,789,121 | +0.07(+0.21%) |
Jul 13, 2010 | 31.60 | 31.71 | 31.45 | 31.54 | 2,737,372 | +0.19(+0.62%) |
Jul 12, 2010 | 31.30 | 31.41 | 31.22 | 31.34 | 1,667,327 | -0.09(-0.27%) |
Jul 09, 2010 | 31.43 | 31.60 | 31.34 | 31.43 | 1,716,390 | -0.10(-0.33%) |
Jul 08, 2010 | 31.71 | 31.82 | 31.30 | 31.53 | 3,578,788 | -0.03(-0.10%) |
Jul 07, 2010 | 31.17 | 31.56 | 31.02 | 31.56 | 2,781,281 | +0.41(+1.33%) |
Jul 06, 2010 | 31.14 | 31.34 | 30.89 | 31.15 | 2,457 | +0.39(+1.26%) |
Jul 02, 2010 | 30.76 | 30.95 | 30.63 | 30.76 | 3,000,199 | -0.06(-0.20%) |
Jul 01, 2010 | 30.48 | 30.86 | 30.20 | 30.82 | 5,118,604 | +0.29(+0.93%) |
Jun 30, 2010 | 31.13 | 31.13 | 30.48 | 30.54 | 1,765 | -0.82(-2.61%) |
Jun 29, 2010 | 31.36 | 31.78 | 31.13 | 31.36 | 658 | -0.47(-1.47%) |
Jun 25, 2010 | 31.82 | 32.20 | 31.77 | 31.82 | 5,111,526 | -0.27(-0.83%) |
Jun 24, 2010 | 32.35 | 32.35 | 31.97 | 32.09 | 3,677,584 | -0.32(-0.97%) |
Jun 23, 2010 | 32.46 | 32.57 | 32.19 | 32.41 | 3,005,355 | -0.06(-0.19%) |
Jun 22, 2010 | 32.65 | 33.07 | 32.44 | 32.47 | 3,886,545 | -0.29(-0.89%) |
Jun 21, 2010 | 33.21 | 33.32 | 32.52 | 32.76 | 6,643,858 | -0.31(-0.94%) |
Jun 18, 2010 | 33.07 | 33.37 | 33.03 | 33.07 | 4,950,244 | -0.20(-0.60%) |
Jun 17, 2010 | 33.03 | 33.27 | 32.92 | 33.27 | 4,032,759 | +0.36(+1.11%) |
Jun 16, 2010 | 32.89 | 33.03 | 32.83 | 32.90 | 329 | -0.26(-0.77%) |
Jun 15, 2010 | 33.37 | 33.37 | 32.90 | 33.16 | 3,592,361 | +0.09(+0.28%) |
Jun 14, 2010 | 32.78 | 33.33 | 32.78 | 33.07 | 5,513,859 | +0.49(+1.51%) |
Jun 11, 2010 | 32.76 | 32.78 | 32.40 | 32.58 | 5,209,278 | -0.41(-1.23%) |
Jun 10, 2010 | 33.12 | 33.23 | 32.82 | 32.98 | 6,412,281 | +0.21(+0.65%) |
Jun 09, 2010 | 32.91 | 33.17 | 32.69 | 32.77 | 5,672,580 | -0.22(-0.68%) |
Jun 08, 2010 | 32.47 | 33.03 | 32.38 | 33.00 | 5,169,779 | +0.52(+1.61%) |
Jun 07, 2010 | 32.29 | 32.92 | 32.19 | 32.47 | 4,014,223 | +0.16(+0.51%) |
Jun 04, 2010 | 32.31 | 32.86 | 32.16 | 32.31 | 7,339,765 | -1.15(-3.43%) |
Jun 03, 2010 | 33.35 | 33.52 | 33.32 | 33.46 | 2,642,696 | +0.10(+0.31%) |
Jun 02, 2010 | 32.69 | 33.35 | 32.66 | 33.35 | 2,635 | +0.82(+2.52%) |