Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.21 | 30.73 | 29.93 | 30.25 | 23,574 | +0.12(+0.40%) |
Aug 30, 2010 | 30.44 | 30.90 | 30.09 | 30.12 | 6,480,642 | +0.29(+0.97%) |
Aug 27, 2010 | 29.84 | 30.76 | 29.53 | 29.84 | 6,781,733 | +0.07(+0.24%) |
Aug 26, 2010 | 30.12 | 30.40 | 29.68 | 29.77 | 42,111 | +0.07(+0.24%) |
Aug 25, 2010 | 29.62 | 29.89 | 29.35 | 29.69 | 38,892 | -0.17(-0.56%) |
Aug 24, 2010 | 29.81 | 30.12 | 29.56 | 29.86 | 10,854 | -0.44(-1.45%) |
Aug 23, 2010 | 30.37 | 30.74 | 30.25 | 30.30 | 5,014,338 | +0.08(+0.26%) |
Aug 20, 2010 | 29.93 | 30.40 | 29.84 | 30.22 | 5,195,106 | +0.14(+0.45%) |
Aug 19, 2010 | 31.06 | 31.11 | 29.95 | 30.09 | 45,897 | -1.16(-3.71%) |
Aug 18, 2010 | 31.37 | 31.45 | 30.87 | 31.24 | 28,974 | -0.05(-0.15%) |
Aug 17, 2010 | 31.43 | 31.89 | 31.20 | 31.29 | 22,914 | +0.15(+0.49%) |
Aug 16, 2010 | 30.89 | 31.60 | 30.82 | 31.14 | 5,228,402 | +0.09(+0.28%) |
Aug 13, 2010 | 31.05 | 31.50 | 30.82 | 31.05 | 5,622,433 | +0.17(+0.54%) |
Aug 12, 2010 | 31.52 | 31.67 | 30.80 | 30.88 | 98,944 | -1.02(-3.21%) |
Aug 11, 2010 | 32.56 | 32.76 | 31.87 | 31.91 | 608 | -1.27(-3.83%) |
Aug 10, 2010 | 32.54 | 33.63 | 32.36 | 33.18 | 17,072 | +0.17(+0.51%) |
Aug 09, 2010 | 32.83 | 33.12 | 32.44 | 33.01 | 3,220,058 | +0.32(+0.98%) |
Aug 06, 2010 | 32.69 | 32.69 | 31.94 | 32.69 | 5,791,059 | -0.20(-0.61%) |
Aug 05, 2010 | 32.92 | 33.32 | 32.80 | 32.89 | 4,782,150 | -0.38(-1.13%) |
Aug 04, 2010 | 33.70 | 33.73 | 32.94 | 33.27 | 25,595 | -0.23(-0.69%) |
Aug 03, 2010 | 33.87 | 33.99 | 33.28 | 33.50 | 11,612 | -0.68(-1.99%) |
Aug 02, 2010 | 34.43 | 34.64 | 33.89 | 34.18 | 7,196,155 | +0.36(+1.06%) |
Jul 30, 2010 | 33.82 | 33.97 | 33.29 | 33.82 | 5,677,900 | -0.07(-0.21%) |
Jul 29, 2010 | 33.30 | 34.16 | 33.30 | 33.89 | 31,668 | +0.52(+1.56%) |
Jul 28, 2010 | 33.37 | 33.56 | 32.88 | 33.37 | 18,763 | +0.18(+0.53%) |
Jul 27, 2010 | 33.20 | 33.71 | 32.75 | 33.20 | 15,046 | +0.08(+0.24%) |
Jul 26, 2010 | 32.53 | 33.32 | 32.43 | 33.12 | 5,429,800 | +0.49(+1.49%) |
Jul 23, 2010 | 32.64 | 32.74 | 31.64 | 32.63 | 13,016,570 | -0.99(-2.95%) |
Jul 22, 2010 | 32.74 | 34.03 | 32.72 | 33.62 | 86,495 | +1.59(+4.96%) |
Jul 21, 2010 | 33.51 | 33.54 | 31.93 | 32.03 | 6,331,862 | -1.09(-3.30%) |
Jul 20, 2010 | 33.12 | 33.16 | 31.97 | 33.12 | 9,392,451 | +0.38(+1.15%) |
Jul 19, 2010 | 33.24 | 33.40 | 32.42 | 32.75 | 6,006,668 | -0.34(-1.04%) |
Jul 16, 2010 | 33.12 | 34.13 | 32.98 | 33.09 | 9,561,472 | -1.10(-3.22%) |
Jul 15, 2010 | 35.55 | 35.55 | 33.77 | 34.19 | 11,426,959 | -1.38(-3.89%) |
Jul 14, 2010 | 35.64 | 35.65 | 35.03 | 35.58 | 16,810 | -0.38(-1.04%) |
Jul 13, 2010 | 35.36 | 36.11 | 35.10 | 35.95 | 7,267 | +1.05(+3.02%) |
Jul 12, 2010 | 34.63 | 34.97 | 34.39 | 34.90 | 3,580,469 | +0.00(+0.00%) |
Jul 09, 2010 | 34.90 | 35.00 | 33.97 | 34.90 | 5,101,549 | +0.72(+2.10%) |
Jul 08, 2010 | 34.07 | 34.51 | 33.47 | 34.18 | 7,761 | +0.55(+1.64%) |
Jul 07, 2010 | 31.87 | 33.70 | 31.87 | 33.63 | 8,673,169 | +2.01(+6.37%) |
Jul 06, 2010 | 31.61 | 32.72 | 31.19 | 31.61 | 31,057 | +0.11(+0.36%) |
Jul 02, 2010 | 31.50 | 32.05 | 30.84 | 31.50 | 5,315,821 | -0.12(-0.38%) |
Jul 01, 2010 | 32.16 | 32.58 | 30.89 | 31.62 | 9,802,859 | -0.58(-1.79%) |
Jun 30, 2010 | 32.61 | 33.18 | 32.08 | 32.20 | 54,849 | -0.42(-1.27%) |
Jun 29, 2010 | 32.61 | 33.93 | 32.37 | 32.61 | 7,048 | -2.09(-6.03%) |
Jun 25, 2010 | 34.71 | 34.83 | 33.68 | 34.71 | 7,878,400 | +0.54(+1.57%) |
Jun 24, 2010 | 34.27 | 34.89 | 33.99 | 34.17 | 32,292 | -0.38(-1.09%) |
Jun 23, 2010 | 34.71 | 35.09 | 34.18 | 34.55 | 6,451,919 | -0.33(-0.94%) |
Jun 22, 2010 | 34.66 | 35.78 | 34.37 | 34.87 | 22,470 | +0.26(+0.74%) |
Jun 21, 2010 | 34.52 | 35.31 | 34.46 | 34.62 | 8,536,941 | +0.55(+1.62%) |
Jun 18, 2010 | 34.07 | 34.15 | 33.64 | 34.07 | 5,986,718 | +0.22(+0.64%) |
Jun 17, 2010 | 34.03 | 34.03 | 33.45 | 33.85 | 6,706,017 | -0.10(-0.31%) |
Jun 16, 2010 | 33.64 | 34.23 | 33.45 | 33.96 | 7,887,932 | -0.02(-0.07%) |
Jun 15, 2010 | 32.52 | 34.05 | 32.49 | 33.98 | 967 | +1.65(+5.12%) |
Jun 14, 2010 | 32.56 | 32.72 | 32.01 | 32.33 | 7,240,664 | +0.16(+0.50%) |
Jun 11, 2010 | 31.45 | 32.28 | 31.41 | 32.17 | 8,407,927 | +0.15(+0.47%) |
Jun 10, 2010 | 31.05 | 32.09 | 30.82 | 32.01 | 11,774 | +1.64(+5.39%) |
Jun 09, 2010 | 31.42 | 31.59 | 30.22 | 30.38 | 9,200,116 | -0.79(-2.54%) |
Jun 08, 2010 | 30.99 | 31.24 | 30.13 | 31.17 | 1,511 | +0.41(+1.32%) |
Jun 07, 2010 | 31.68 | 32.13 | 30.65 | 30.76 | 7,171,994 | -0.65(-2.06%) |
Jun 04, 2010 | 31.41 | 32.50 | 31.18 | 31.41 | 8,935,570 | -1.50(-4.56%) |
Jun 03, 2010 | 33.35 | 33.50 | 32.57 | 32.91 | 6,437,784 | -0.45(-1.34%) |
Jun 02, 2010 | 32.64 | 33.40 | 32.12 | 33.36 | 81,747 | +1.01(+3.14%) |