Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.13 | 28.39 | 27.79 | 28.10 | 37,084 | +0.12(+0.44%) |
Aug 30, 2010 | 28.25 | 28.32 | 27.88 | 27.97 | 7,595,708 | -0.34(-1.22%) |
Aug 27, 2010 | 28.05 | 28.57 | 27.82 | 28.32 | 8,520,724 | +0.14(+0.51%) |
Aug 26, 2010 | 28.61 | 28.75 | 28.18 | 28.18 | 8,062,582 | -0.39(-1.36%) |
Aug 25, 2010 | 27.53 | 28.78 | 27.53 | 28.57 | 500 | +0.85(+3.05%) |
Aug 24, 2010 | 27.66 | 27.86 | 27.49 | 27.72 | 681 | -0.26(-0.92%) |
Aug 23, 2010 | 27.83 | 28.15 | 27.58 | 27.98 | 5,942,365 | +0.19(+0.69%) |
Aug 20, 2010 | 27.83 | 27.98 | 27.48 | 27.79 | 8,218,806 | -0.24(-0.86%) |
Aug 19, 2010 | 28.04 | 28.27 | 27.89 | 28.03 | 681 | -0.17(-0.60%) |
Aug 18, 2010 | 27.14 | 28.37 | 26.99 | 28.19 | 10,580,950 | +1.01(+3.73%) |
Aug 17, 2010 | 26.80 | 27.30 | 26.68 | 27.18 | 7,249,139 | +0.62(+2.35%) |
Aug 16, 2010 | 26.74 | 26.86 | 26.44 | 26.56 | 8,166,578 | -0.43(-1.60%) |
Aug 13, 2010 | 26.99 | 27.87 | 26.96 | 26.99 | 9,943,078 | -0.91(-3.25%) |
Aug 12, 2010 | 27.87 | 28.19 | 27.34 | 27.89 | 25,204,174 | -0.77(-2.68%) |
Aug 11, 2010 | 29.00 | 29.00 | 28.46 | 28.66 | 1,378 | -0.39(-1.34%) |
Aug 10, 2010 | 29.12 | 29.18 | 28.78 | 29.05 | 6,756,195 | -0.26(-0.88%) |
Aug 09, 2010 | 29.28 | 29.40 | 29.08 | 29.31 | 6,107,206 | +0.14(+0.47%) |
Aug 06, 2010 | 29.17 | 29.41 | 28.75 | 29.17 | 7,589,448 | -0.22(-0.75%) |
Aug 05, 2010 | 28.24 | 29.42 | 28.07 | 29.39 | 15,017,557 | +1.15(+4.06%) |
Aug 04, 2010 | 28.31 | 28.48 | 28.07 | 28.25 | 7,180,052 | +0.08(+0.30%) |
Aug 03, 2010 | 29.46 | 29.47 | 28.06 | 28.16 | 15,836 | -1.22(-4.16%) |
Aug 02, 2010 | 28.97 | 29.64 | 28.82 | 29.39 | 8,721,879 | +0.78(+2.73%) |
Jul 30, 2010 | 28.61 | 28.72 | 27.90 | 28.61 | 6,347,192 | +0.26(+0.93%) |
Jul 29, 2010 | 28.94 | 29.02 | 27.97 | 28.34 | 7,160,372 | -0.39(-1.36%) |
Jul 28, 2010 | 28.73 | 29.18 | 28.67 | 28.73 | 408 | -0.36(-1.24%) |
Jul 27, 2010 | 29.09 | 29.79 | 29.00 | 29.09 | 545 | -0.54(-1.82%) |
Jul 26, 2010 | 29.18 | 29.77 | 28.99 | 29.63 | 7,439,124 | +0.52(+1.77%) |
Jul 23, 2010 | 28.69 | 29.13 | 28.49 | 29.12 | 5,364,882 | +0.35(+1.23%) |
Jul 22, 2010 | 28.24 | 28.91 | 28.24 | 28.76 | 5,687,388 | +0.83(+2.96%) |
Jul 21, 2010 | 28.51 | 28.51 | 27.82 | 27.94 | 7,874,349 | -0.44(-1.56%) |
Jul 20, 2010 | 28.38 | 28.45 | 27.17 | 28.38 | 10,731,009 | +0.68(+2.47%) |
Jul 19, 2010 | 27.91 | 28.18 | 27.43 | 27.70 | 8,824,895 | -0.15(-0.54%) |
Jul 16, 2010 | 27.85 | 28.58 | 27.78 | 27.85 | 5,368,064 | -0.64(-2.23%) |
Jul 15, 2010 | 28.23 | 28.72 | 28.10 | 28.48 | 7,076,087 | +0.17(+0.59%) |
Jul 14, 2010 | 28.71 | 28.73 | 28.14 | 28.31 | 6,216,837 | -0.41(-1.42%) |
Jul 13, 2010 | 28.64 | 28.90 | 28.40 | 28.72 | 7,878,053 | +0.41(+1.44%) |
Jul 12, 2010 | 28.67 | 28.72 | 28.02 | 28.31 | 7,518,639 | -0.49(-1.71%) |
Jul 09, 2010 | 28.81 | 28.91 | 28.50 | 28.81 | 7,226,890 | +0.03(+0.10%) |
Jul 08, 2010 | 28.87 | 28.88 | 27.70 | 28.78 | 18,922,604 | -0.34(-1.15%) |
Jul 07, 2010 | 28.53 | 29.12 | 28.42 | 29.11 | 5,611,056 | +0.58(+2.04%) |
Jul 06, 2010 | 29.29 | 29.48 | 28.24 | 28.53 | 2,962 | -0.43(-1.49%) |
Jul 02, 2010 | 28.96 | 29.61 | 28.91 | 28.96 | 5,718,364 | -0.23(-0.78%) |
Jul 01, 2010 | 28.38 | 29.28 | 28.36 | 29.19 | 9,168,750 | +0.70(+2.44%) |
Jun 30, 2010 | 28.63 | 29.08 | 28.40 | 28.49 | 926 | -0.07(-0.23%) |
Jun 29, 2010 | 28.56 | 29.35 | 28.41 | 28.56 | 333 | -1.15(-3.86%) |
Jun 25, 2010 | 29.71 | 30.13 | 29.65 | 29.71 | 7,681,250 | -0.13(-0.44%) |
Jun 24, 2010 | 30.35 | 30.44 | 29.74 | 29.84 | 6,779,941 | -0.84(-2.74%) |
Jun 23, 2010 | 30.35 | 30.88 | 30.08 | 30.68 | 4,650,188 | +0.29(+0.95%) |
Jun 22, 2010 | 31.05 | 31.47 | 30.34 | 30.39 | 6,829,193 | -0.79(-2.52%) |
Jun 21, 2010 | 31.81 | 31.96 | 31.00 | 31.18 | 7,052,981 | -0.44(-1.39%) |
Jun 18, 2010 | 31.61 | 31.94 | 31.51 | 31.61 | 5,607,680 | -0.04(-0.13%) |
Jun 17, 2010 | 31.98 | 31.98 | 31.24 | 31.66 | 5,948,783 | -0.28(-0.88%) |
Jun 16, 2010 | 32.00 | 32.19 | 31.75 | 31.94 | 9,038,758 | -0.25(-0.78%) |
Jun 15, 2010 | 31.37 | 32.20 | 30.95 | 32.19 | 10,002 | +0.82(+2.62%) |
Jun 14, 2010 | 31.22 | 31.66 | 31.05 | 31.37 | 7,539,001 | +0.38(+1.22%) |
Jun 11, 2010 | 30.37 | 31.09 | 30.28 | 30.99 | 6,819,829 | +0.22(+0.72%) |
Jun 10, 2010 | 30.61 | 30.88 | 30.35 | 30.77 | 6,997,083 | +0.66(+2.19%) |
Jun 09, 2010 | 29.92 | 30.55 | 29.86 | 30.11 | 7,649,376 | +0.41(+1.37%) |
Jun 08, 2010 | 29.38 | 29.85 | 29.11 | 29.70 | 7,238,466 | +0.31(+1.04%) |
Jun 07, 2010 | 30.14 | 30.38 | 29.33 | 29.39 | 5,868,036 | -0.65(-2.16%) |
Jun 04, 2010 | 30.04 | 30.86 | 29.93 | 30.04 | 8,336,684 | -1.82(-5.72%) |
Jun 03, 2010 | 31.58 | 31.91 | 30.95 | 31.86 | 9,622,154 | +0.90(+2.91%) |
Jun 02, 2010 | 30.51 | 30.97 | 30.37 | 30.97 | 19,710 | +0.52(+1.69%) |