Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.33 | 31.71 | 30.93 | 31.42 | 60,496 | +0.00(+0.00%) |
Aug 30, 2010 | 31.41 | 31.69 | 31.33 | 31.42 | 5,722,654 | +0.50(+1.61%) |
Aug 27, 2010 | 30.93 | 31.63 | 30.56 | 30.93 | 6,538,463 | +0.12(+0.39%) |
Aug 26, 2010 | 31.06 | 31.24 | 30.45 | 30.80 | 296 | -0.05(-0.15%) |
Aug 25, 2010 | 30.64 | 30.97 | 30.22 | 30.85 | 6,691,552 | -0.14(-0.46%) |
Aug 24, 2010 | 31.22 | 31.36 | 30.35 | 30.99 | 1,492 | -0.73(-2.29%) |
Aug 23, 2010 | 31.66 | 32.12 | 31.63 | 31.72 | 6,849,312 | +0.28(+0.90%) |
Aug 20, 2010 | 31.71 | 31.85 | 31.10 | 31.44 | 6,841,743 | -0.48(-1.50%) |
Aug 19, 2010 | 32.56 | 32.63 | 31.73 | 31.92 | 1,937 | -0.81(-2.49%) |
Aug 18, 2010 | 32.78 | 32.87 | 32.50 | 32.73 | 6,322,867 | -0.04(-0.12%) |
Aug 17, 2010 | 32.70 | 33.29 | 32.58 | 32.77 | 6,289,528 | +0.41(+1.27%) |
Aug 16, 2010 | 32.24 | 32.51 | 31.87 | 32.36 | 3,259,584 | -0.12(-0.37%) |
Aug 13, 2010 | 32.48 | 32.63 | 32.28 | 32.48 | 4,049,588 | -0.10(-0.31%) |
Aug 12, 2010 | 32.16 | 32.70 | 31.84 | 32.58 | 5,000,792 | +0.03(+0.10%) |
Aug 11, 2010 | 33.48 | 33.52 | 32.37 | 32.55 | 1,192 | -1.40(-4.14%) |
Aug 10, 2010 | 33.47 | 34.13 | 33.29 | 33.95 | 7,981,607 | +0.20(+0.59%) |
Aug 09, 2010 | 33.79 | 33.87 | 33.41 | 33.75 | 3,240,595 | +0.05(+0.16%) |
Aug 06, 2010 | 33.70 | 33.75 | 33.15 | 33.70 | 5,491,400 | -0.09(-0.28%) |
Aug 05, 2010 | 33.57 | 33.83 | 33.33 | 33.79 | 8,078,913 | +0.05(+0.14%) |
Aug 04, 2010 | 33.75 | 34.22 | 33.53 | 33.75 | 10,097,352 | -0.27(-0.79%) |
Aug 03, 2010 | 34.47 | 34.66 | 33.84 | 34.01 | 10,858,614 | -0.01(-0.02%) |
Aug 02, 2010 | 33.65 | 34.19 | 33.45 | 34.02 | 6,822,378 | +0.88(+2.64%) |
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,499,344 | -0.16(-0.48%) |
Jul 29, 2010 | 34.01 | 34.17 | 33.11 | 33.30 | 8,012,580 | -0.34(-1.01%) |
Jul 28, 2010 | 33.65 | 33.81 | 33.32 | 33.65 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.65 | 34.10 | 33.34 | 33.65 | 31,170 | -0.21(-0.61%) |
Jul 26, 2010 | 33.73 | 34.23 | 33.62 | 33.85 | 6,999,829 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.89 | 32.57 | 33.83 | 9,754,025 | +1.16(+3.54%) |
Jul 22, 2010 | 32.15 | 32.88 | 32.13 | 32.68 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.11 | 31.44 | 31.73 | 11,566,889 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,929,435 | +1.00(+3.29%) |
Jul 19, 2010 | 30.39 | 30.56 | 30.01 | 30.47 | 4,535,765 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.17 | 30.25 | 6,991,388 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.22 | 30.56 | 30.92 | 5,118,141 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.74 | 31.09 | 6,288,661 | +0.01(+0.02%) |
Jul 13, 2010 | 30.92 | 31.41 | 30.91 | 31.08 | 7,714,133 | +0.52(+1.69%) |
Jul 12, 2010 | 30.86 | 31.11 | 30.51 | 30.57 | 7,862,209 | -0.49(-1.57%) |
Jul 09, 2010 | 31.06 | 31.07 | 30.67 | 31.06 | 5,781,967 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.74 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.17 | 9,327,212 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.75 | 28.83 | 29.04 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,617,650 | -0.19(-0.64%) |
Jul 01, 2010 | 29.10 | 29.32 | 28.59 | 29.24 | 12,204,638 | +0.01(+0.02%) |
Jun 30, 2010 | 28.86 | 29.57 | 28.73 | 29.23 | 2,381 | +0.43(+1.51%) |
Jun 29, 2010 | 29.37 | 29.53 | 28.56 | 28.80 | 13,874,650 | -1.24(-4.12%) |
Jun 25, 2010 | 30.03 | 30.17 | 29.51 | 30.03 | 7,840,449 | +0.20(+0.67%) |
Jun 24, 2010 | 30.71 | 30.72 | 29.67 | 29.83 | 7,897,851 | -0.94(-3.07%) |
Jun 23, 2010 | 31.02 | 31.06 | 30.35 | 30.78 | 5,213,351 | -0.26(-0.84%) |
Jun 22, 2010 | 31.83 | 32.16 | 30.98 | 31.04 | 5,628,101 | -0.84(-2.62%) |
Jun 21, 2010 | 32.16 | 32.59 | 31.66 | 31.87 | 5,543,043 | +0.11(+0.36%) |
Jun 18, 2010 | 31.76 | 31.83 | 31.46 | 31.76 | 5,599,499 | +0.16(+0.51%) |
Jun 17, 2010 | 31.74 | 31.89 | 31.11 | 31.60 | 4,294,336 | -0.05(-0.15%) |
Jun 16, 2010 | 31.57 | 31.79 | 31.43 | 31.65 | 3,775,801 | -0.10(-0.32%) |
Jun 15, 2010 | 30.54 | 31.76 | 30.51 | 31.75 | 7,028,298 | +1.34(+4.40%) |
Jun 14, 2010 | 30.71 | 30.93 | 30.35 | 30.41 | 5,163,104 | -0.21(-0.70%) |
Jun 11, 2010 | 30.41 | 30.68 | 30.17 | 30.62 | 4,580,866 | -0.07(-0.24%) |
Jun 10, 2010 | 30.16 | 30.71 | 30.05 | 30.70 | 5,897,375 | +1.26(+4.30%) |
Jun 09, 2010 | 29.75 | 30.18 | 29.30 | 29.43 | 6,679,420 | -0.17(-0.57%) |
Jun 08, 2010 | 29.30 | 29.77 | 28.84 | 29.60 | 7,856,603 | +0.36(+1.24%) |
Jun 07, 2010 | 30.15 | 30.21 | 29.22 | 29.24 | 8,915,182 | -0.85(-2.82%) |
Jun 04, 2010 | 30.09 | 31.13 | 29.91 | 30.09 | 7,840,887 | -1.55(-4.89%) |
Jun 03, 2010 | 31.48 | 31.93 | 31.28 | 31.63 | 4,394,202 | +0.26(+0.83%) |
Jun 02, 2010 | 30.64 | 31.38 | 30.49 | 31.37 | 4,939,467 | +0.86(+2.83%) |