Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.73 | 27.97 | 27.50 | 27.70 | 8,491,056 | -0.09(-0.32%) |
Aug 30, 2010 | 27.79 | 28.10 | 27.63 | 27.79 | 4,870,290 | -0.19(-0.68%) |
Aug 27, 2010 | 27.48 | 28.06 | 27.02 | 27.98 | 7,342,340 | +0.60(+2.19%) |
Aug 26, 2010 | 27.65 | 27.78 | 27.12 | 27.38 | 12,818,113 | -0.10(-0.36%) |
Aug 25, 2010 | 27.59 | 27.80 | 27.42 | 27.48 | 12,705,954 | -0.45(-1.61%) |
Aug 24, 2010 | 27.56 | 28.06 | 27.29 | 27.93 | 7,822,397 | +0.11(+0.40%) |
Aug 23, 2010 | 28.09 | 28.38 | 27.63 | 27.82 | 4,413,602 | -0.10(-0.36%) |
Aug 20, 2010 | 27.74 | 28.04 | 27.41 | 27.92 | 5,253,769 | +0.23(+0.83%) |
Aug 19, 2010 | 27.87 | 28.14 | 27.27 | 27.69 | 5,126,645 | -0.41(-1.46%) |
Aug 18, 2010 | 27.79 | 28.27 | 27.49 | 28.10 | 4,006,368 | +0.15(+0.52%) |
Aug 17, 2010 | 27.50 | 28.07 | 27.42 | 27.95 | 6,817,403 | +0.59(+2.17%) |
Aug 16, 2010 | 27.82 | 27.84 | 27.21 | 27.36 | 6,334,477 | -0.65(-2.32%) |
Aug 13, 2010 | 27.92 | 28.34 | 27.86 | 28.01 | 6,625,473 | -0.07(-0.25%) |
Aug 12, 2010 | 27.80 | 28.33 | 27.76 | 28.08 | 7,693,953 | -0.17(-0.60%) |
Aug 11, 2010 | 28.83 | 28.85 | 28.23 | 28.25 | 7,505,722 | -0.92(-3.15%) |
Aug 10, 2010 | 29.23 | 29.41 | 28.76 | 29.17 | 4,063,191 | -0.35(-1.19%) |
Aug 09, 2010 | 29.40 | 29.54 | 29.12 | 29.52 | 3,483,321 | +0.29(+0.99%) |
Aug 06, 2010 | 29.06 | 29.41 | 28.73 | 29.23 | 5,149,179 | -0.21(-0.71%) |
Aug 05, 2010 | 29.41 | 29.64 | 29.24 | 29.44 | 4,612,520 | -0.26(-0.88%) |
Aug 04, 2010 | 29.14 | 29.75 | 29.06 | 29.70 | 6,700,517 | +0.58(+1.99%) |
Aug 03, 2010 | 29.48 | 29.49 | 28.93 | 29.12 | 5,651,836 | -0.48(-1.62%) |
Aug 02, 2010 | 29.11 | 29.76 | 28.90 | 29.60 | 5,569,412 | +0.88(+3.06%) |
Jul 30, 2010 | 28.40 | 28.84 | 28.11 | 28.72 | 4,531,420 | +0.02(+0.07%) |
Jul 29, 2010 | 28.75 | 29.10 | 28.38 | 28.70 | 5,320,208 | +0.01(+0.03%) |
Jul 28, 2010 | 29.11 | 29.37 | 28.59 | 28.69 | 4,451,641 | -0.53(-1.81%) |
Jul 27, 2010 | 29.20 | 29.39 | 28.83 | 29.22 | 5,175,310 | +0.05(+0.17%) |
Jul 26, 2010 | 29.15 | 29.28 | 28.80 | 29.17 | 5,061,731 | -0.06(-0.21%) |
Jul 23, 2010 | 28.60 | 29.35 | 28.54 | 29.23 | 7,703,178 | +0.65(+2.27%) |
Jul 22, 2010 | 27.91 | 28.74 | 27.80 | 28.58 | 6,138,482 | +0.91(+3.29%) |
Jul 21, 2010 | 27.94 | 28.28 | 27.52 | 27.67 | 8,322,368 | -0.20(-0.72%) |
Jul 20, 2010 | 27.18 | 27.87 | 26.94 | 27.87 | 5,690,561 | +0.20(+0.72%) |
Jul 19, 2010 | 27.50 | 27.80 | 27.29 | 27.67 | 5,151,880 | +0.28(+1.02%) |
Jul 16, 2010 | 28.27 | 28.29 | 27.21 | 27.39 | 7,254,178 | -0.83(-2.94%) |
Jul 15, 2010 | 27.94 | 28.30 | 27.72 | 28.22 | 4,838,151 | +0.19(+0.68%) |
Jul 14, 2010 | 28.17 | 28.42 | 27.67 | 28.03 | 9,457,100 | -0.08(-0.28%) |
Jul 13, 2010 | 27.35 | 28.43 | 27.24 | 28.11 | 13,577,869 | +1.02(+3.77%) |
Jul 12, 2010 | 27.27 | 27.61 | 26.94 | 27.09 | 7,012,665 | -0.11(-0.40%) |
Jul 09, 2010 | 26.86 | 27.24 | 26.71 | 27.20 | 5,316,975 | +0.35(+1.30%) |
Jul 08, 2010 | 26.96 | 27.05 | 26.42 | 26.85 | 8,851,981 | +0.06(+0.22%) |
Jul 07, 2010 | 26.34 | 26.85 | 26.20 | 26.79 | 11,753,264 | +0.45(+1.71%) |
Jul 06, 2010 | 27.18 | 27.37 | 26.04 | 26.34 | 13,508,277 | -0.39(-1.46%) |
Jul 02, 2010 | 26.69 | 26.99 | 26.33 | 26.73 | 10,420,356 | +0.07(+0.26%) |
Jul 01, 2010 | 26.52 | 26.88 | 26.01 | 26.66 | 15,728,459 | +0.23(+0.87%) |
Jun 30, 2010 | 26.82 | 27.20 | 26.32 | 26.43 | 17,468,328 | -0.47(-1.75%) |
Jun 29, 2010 | 28.37 | 28.37 | 26.76 | 26.90 | 22,062,436 | -2.95(-9.88%) |
Jun 25, 2010 | 30.43 | 30.57 | 29.69 | 29.85 | 15,030,725 | -0.41(-1.35%) |
Jun 24, 2010 | 30.36 | 30.81 | 30.10 | 30.26 | 20,286,944 | -0.12(-0.39%) |
Jun 23, 2010 | 32.35 | 32.42 | 30.18 | 30.38 | 35,846,912 | -2.38(-7.27%) |
Jun 22, 2010 | 33.34 | 33.77 | 32.68 | 32.76 | 9,566,313 | -0.37(-1.11%) |
Jun 21, 2010 | 33.77 | 33.96 | 32.93 | 33.13 | 5,762,448 | -0.39(-1.16%) |
Jun 18, 2010 | 33.12 | 34.00 | 33.04 | 33.52 | 9,513,923 | +0.40(+1.21%) |
Jun 17, 2010 | 32.62 | 33.22 | 32.60 | 33.12 | 7,250,689 | +0.68(+2.10%) |
Jun 16, 2010 | 32.38 | 32.59 | 32.22 | 32.44 | 4,614,406 | -0.07(-0.22%) |
Jun 15, 2010 | 31.89 | 32.62 | 31.78 | 32.51 | 5,930,118 | +0.81(+2.56%) |
Jun 14, 2010 | 32.00 | 32.38 | 31.64 | 31.70 | 5,240,039 | -0.03(-0.09%) |
Jun 11, 2010 | 31.21 | 31.84 | 31.16 | 31.73 | 7,233,177 | +0.01(+0.03%) |
Jun 10, 2010 | 31.34 | 31.76 | 30.83 | 31.72 | 5,666,734 | +0.99(+3.22%) |
Jun 09, 2010 | 31.14 | 31.52 | 30.63 | 30.73 | 5,808,356 | -0.27(-0.87%) |
Jun 08, 2010 | 31.15 | 31.26 | 30.60 | 31.00 | 7,767,351 | -0.06(-0.19%) |
Jun 07, 2010 | 31.70 | 31.74 | 30.94 | 31.06 | 8,385,497 | -0.53(-1.69%) |
Jun 04, 2010 | 32.15 | 32.47 | 31.49 | 31.59 | 8,507,492 | -1.31(-3.97%) |
Jun 03, 2010 | 32.92 | 33.16 | 32.65 | 32.90 | 8,847,317 | -0.04(-0.12%) |
Jun 02, 2010 | 32.27 | 32.97 | 31.79 | 32.94 | 6,992,230 | +0.81(+2.52%) |