Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.58 | 31.77 | 31.27 | 31.60 | 3,720 | +0.09(+0.29%) |
Aug 30, 2010 | 31.71 | 31.95 | 31.43 | 31.51 | 1,169,753 | -0.25(-0.78%) |
Aug 27, 2010 | 31.79 | 32.14 | 31.49 | 31.75 | 1,681,959 | -0.05(-0.16%) |
Aug 26, 2010 | 32.27 | 32.37 | 31.67 | 31.80 | 1,368,254 | -0.37(-1.14%) |
Aug 25, 2010 | 32.40 | 32.41 | 32.06 | 32.17 | 3,795,780 | -0.35(-1.06%) |
Aug 24, 2010 | 32.66 | 32.94 | 32.46 | 32.52 | 242 | -0.47(-1.42%) |
Aug 23, 2010 | 33.30 | 33.30 | 32.94 | 32.99 | 672,235 | -0.12(-0.37%) |
Aug 20, 2010 | 32.95 | 33.28 | 32.78 | 33.11 | 995,250 | -0.09(-0.26%) |
Aug 19, 2010 | 33.48 | 33.48 | 32.86 | 33.20 | 242 | -0.36(-1.07%) |
Aug 18, 2010 | 33.44 | 33.61 | 33.15 | 33.56 | 1,120,907 | +0.09(+0.28%) |
Aug 17, 2010 | 33.03 | 33.80 | 33.01 | 33.46 | 1,343,982 | +0.54(+1.64%) |
Aug 16, 2010 | 32.86 | 33.03 | 32.50 | 32.92 | 995,247 | +0.03(+0.09%) |
Aug 13, 2010 | 32.89 | 33.09 | 32.76 | 32.89 | 1,187,884 | -0.11(-0.33%) |
Aug 12, 2010 | 32.69 | 33.01 | 32.42 | 33.00 | 1,123,888 | +0.11(+0.33%) |
Aug 11, 2010 | 32.94 | 33.07 | 32.60 | 32.89 | 1,182,702 | -0.40(-1.21%) |
Aug 10, 2010 | 33.04 | 33.47 | 32.87 | 33.30 | 1,039,224 | +0.12(+0.37%) |
Aug 09, 2010 | 33.07 | 33.25 | 33.01 | 33.17 | 1,371,465 | +0.24(+0.72%) |
Aug 06, 2010 | 32.94 | 33.46 | 32.50 | 32.94 | 1,727,497 | -0.77(-2.29%) |
Aug 05, 2010 | 33.85 | 33.87 | 33.50 | 33.71 | 1,214,787 | -0.25(-0.72%) |
Aug 04, 2010 | 33.48 | 33.98 | 33.22 | 33.95 | 1,573,275 | +0.24(+0.71%) |
Aug 03, 2010 | 32.98 | 33.81 | 32.84 | 33.71 | 1,919,654 | +0.55(+1.65%) |
Aug 02, 2010 | 32.76 | 33.29 | 32.76 | 33.17 | 2,132,435 | +0.71(+2.20%) |
Jul 30, 2010 | 32.45 | 32.62 | 31.92 | 32.45 | 1,829,302 | +0.11(+0.33%) |
Jul 29, 2010 | 32.84 | 32.99 | 32.10 | 32.34 | 15,766 | -0.43(-1.32%) |
Jul 28, 2010 | 32.78 | 33.48 | 32.75 | 32.78 | 145 | -0.79(-2.34%) |
Jul 27, 2010 | 33.56 | 33.85 | 33.46 | 33.56 | 194 | +0.05(+0.15%) |
Jul 26, 2010 | 33.33 | 33.55 | 33.20 | 33.51 | 973,607 | +0.17(+0.52%) |
Jul 23, 2010 | 32.95 | 33.35 | 32.94 | 33.34 | 825,484 | +0.24(+0.72%) |
Jul 22, 2010 | 32.63 | 33.18 | 32.58 | 33.10 | 1,843,100 | +0.74(+2.27%) |
Jul 21, 2010 | 32.37 | 32.66 | 32.21 | 32.37 | 1,781,545 | +0.04(+0.11%) |
Jul 20, 2010 | 32.33 | 32.34 | 31.69 | 32.33 | 935,365 | +0.24(+0.74%) |
Jul 19, 2010 | 31.80 | 32.46 | 31.64 | 32.09 | 946,605 | +0.39(+1.23%) |
Jul 16, 2010 | 31.70 | 32.22 | 31.65 | 31.70 | 1,341,762 | -0.49(-1.52%) |
Jul 15, 2010 | 32.14 | 32.29 | 31.84 | 32.19 | 1,303,982 | +0.07(+0.22%) |
Jul 14, 2010 | 32.19 | 32.45 | 32.06 | 32.12 | 1,811,400 | -0.19(-0.58%) |
Jul 13, 2010 | 32.17 | 32.38 | 32.11 | 32.31 | 914,629 | +0.34(+1.06%) |
Jul 12, 2010 | 31.83 | 32.06 | 31.78 | 31.97 | 781,325 | +0.13(+0.41%) |
Jul 09, 2010 | 31.84 | 32.03 | 31.71 | 31.84 | 871,212 | +0.15(+0.48%) |
Jul 08, 2010 | 31.55 | 31.73 | 31.42 | 31.69 | 19,369 | +0.32(+1.01%) |
Jul 07, 2010 | 30.81 | 31.39 | 30.77 | 31.37 | 1,609,880 | +0.71(+2.30%) |
Jul 06, 2010 | 30.78 | 31.00 | 30.37 | 30.66 | 1,359,720 | +0.25(+0.83%) |
Jul 02, 2010 | 30.41 | 30.84 | 30.35 | 30.41 | 1,378,348 | -0.37(-1.19%) |
Jul 01, 2010 | 30.64 | 30.87 | 30.20 | 30.78 | 1,777,575 | +0.24(+0.78%) |
Jun 30, 2010 | 30.87 | 31.02 | 30.46 | 30.54 | 769 | -0.33(-1.07%) |
Jun 29, 2010 | 31.21 | 31.48 | 30.68 | 30.87 | 7,715 | -0.42(-1.34%) |
Jun 25, 2010 | 31.29 | 31.65 | 31.10 | 31.29 | 1,910,622 | -0.35(-1.12%) |
Jun 24, 2010 | 31.77 | 31.93 | 31.51 | 31.65 | 1,230,922 | -0.19(-0.61%) |
Jun 23, 2010 | 31.79 | 31.90 | 31.44 | 31.84 | 1,317,261 | +0.02(+0.07%) |
Jun 22, 2010 | 31.71 | 32.23 | 31.71 | 31.82 | 1,438,043 | +0.10(+0.32%) |
Jun 21, 2010 | 32.37 | 32.41 | 31.56 | 31.72 | 1,297,060 | -0.40(-1.26%) |
Jun 18, 2010 | 32.12 | 32.23 | 31.87 | 32.12 | 1,593,274 | +0.14(+0.45%) |
Jun 17, 2010 | 32.02 | 32.05 | 31.74 | 31.98 | 908,908 | -0.01(-0.05%) |
Jun 16, 2010 | 31.89 | 32.11 | 31.84 | 31.99 | 1,101,467 | +0.02(+0.07%) |
Jun 15, 2010 | 31.83 | 31.98 | 31.65 | 31.97 | 1,888,103 | +0.24(+0.75%) |
Jun 14, 2010 | 31.63 | 31.88 | 31.54 | 31.73 | 1,544,856 | +0.24(+0.76%) |
Jun 11, 2010 | 31.40 | 31.49 | 31.11 | 31.49 | 1,910,320 | -0.18(-0.57%) |
Jun 10, 2010 | 31.44 | 31.84 | 31.39 | 31.67 | 1,671,400 | +0.56(+1.81%) |
Jun 09, 2010 | 31.13 | 31.51 | 30.95 | 31.11 | 2,250,848 | +0.14(+0.47%) |
Jun 08, 2010 | 30.40 | 30.99 | 30.33 | 30.97 | 3,790,922 | +0.53(+1.73%) |
Jun 07, 2010 | 30.18 | 30.76 | 30.07 | 30.44 | 4,202,257 | +0.42(+1.39%) |
Jun 04, 2010 | 30.02 | 30.25 | 29.66 | 30.02 | 5,281,497 | -0.34(-1.12%) |
Jun 03, 2010 | 30.01 | 30.37 | 29.84 | 30.36 | 2,428,810 | +0.30(+0.98%) |
Jun 02, 2010 | 29.32 | 30.07 | 29.17 | 30.07 | 17,873 | +0.89(+3.04%) |