Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.57 | 31.77 | 31.27 | 31.59 | 3,721 | +0.09(+0.29%) |
Aug 30, 2010 | 31.70 | 31.94 | 31.43 | 31.50 | 1,170,070 | -0.25(-0.78%) |
Aug 27, 2010 | 31.78 | 32.13 | 31.48 | 31.74 | 1,682,415 | -0.05(-0.16%) |
Aug 26, 2010 | 32.26 | 32.36 | 31.67 | 31.80 | 1,368,625 | -0.37(-1.14%) |
Aug 25, 2010 | 32.39 | 32.40 | 32.05 | 32.16 | 3,796,809 | -0.35(-1.06%) |
Aug 24, 2010 | 32.65 | 32.93 | 32.45 | 32.51 | 242 | -0.47(-1.42%) |
Aug 23, 2010 | 33.29 | 33.29 | 32.93 | 32.98 | 672,417 | -0.12(-0.37%) |
Aug 20, 2010 | 32.94 | 33.27 | 32.78 | 33.10 | 995,520 | -0.09(-0.26%) |
Aug 19, 2010 | 33.47 | 33.47 | 32.85 | 33.19 | 242 | -0.36(-1.07%) |
Aug 18, 2010 | 33.43 | 33.60 | 33.14 | 33.55 | 1,121,211 | +0.09(+0.28%) |
Aug 17, 2010 | 33.02 | 33.79 | 33.00 | 33.45 | 1,344,346 | +0.54(+1.64%) |
Aug 16, 2010 | 32.85 | 33.02 | 32.49 | 32.91 | 995,517 | +0.03(+0.09%) |
Aug 13, 2010 | 32.88 | 33.08 | 32.75 | 32.88 | 1,188,206 | -0.11(-0.33%) |
Aug 12, 2010 | 32.68 | 33.00 | 32.42 | 32.99 | 1,124,193 | +0.11(+0.33%) |
Aug 11, 2010 | 32.93 | 33.06 | 32.60 | 32.88 | 1,183,023 | -0.40(-1.21%) |
Aug 10, 2010 | 33.04 | 33.46 | 32.86 | 33.29 | 1,039,506 | +0.12(+0.37%) |
Aug 09, 2010 | 33.06 | 33.24 | 33.00 | 33.16 | 1,371,837 | +0.24(+0.72%) |
Aug 06, 2010 | 32.93 | 33.45 | 32.49 | 32.93 | 1,727,966 | -0.77(-2.29%) |
Aug 05, 2010 | 33.84 | 33.86 | 33.49 | 33.70 | 1,215,117 | -0.25(-0.72%) |
Aug 04, 2010 | 33.47 | 33.97 | 33.21 | 33.94 | 1,573,701 | +0.24(+0.71%) |
Aug 03, 2010 | 32.97 | 33.80 | 32.83 | 33.71 | 1,920,175 | +0.55(+1.65%) |
Aug 02, 2010 | 32.75 | 33.28 | 32.75 | 33.16 | 2,133,013 | +0.71(+2.20%) |
Jul 30, 2010 | 32.44 | 32.61 | 31.91 | 32.44 | 1,829,798 | +0.11(+0.33%) |
Jul 29, 2010 | 32.83 | 32.98 | 32.09 | 32.34 | 15,770 | -0.43(-1.32%) |
Jul 28, 2010 | 32.77 | 33.47 | 32.74 | 32.77 | 145 | -0.79(-2.34%) |
Jul 27, 2010 | 33.55 | 33.84 | 33.45 | 33.55 | 194 | +0.05(+0.15%) |
Jul 26, 2010 | 33.32 | 33.54 | 33.19 | 33.50 | 973,871 | +0.17(+0.52%) |
Jul 23, 2010 | 32.94 | 33.35 | 32.93 | 33.33 | 825,708 | +0.24(+0.72%) |
Jul 22, 2010 | 32.62 | 33.17 | 32.57 | 33.09 | 1,843,599 | +0.74(+2.27%) |
Jul 21, 2010 | 32.36 | 32.65 | 32.20 | 32.36 | 1,782,028 | +0.04(+0.11%) |
Jul 20, 2010 | 32.32 | 32.34 | 31.68 | 32.32 | 935,618 | +0.24(+0.74%) |
Jul 19, 2010 | 31.79 | 32.45 | 31.63 | 32.08 | 946,861 | +0.39(+1.23%) |
Jul 16, 2010 | 31.69 | 32.21 | 31.64 | 31.69 | 1,342,126 | -0.49(-1.52%) |
Jul 15, 2010 | 32.13 | 32.28 | 31.84 | 32.18 | 1,304,336 | +0.07(+0.22%) |
Jul 14, 2010 | 32.18 | 32.44 | 32.05 | 32.11 | 1,811,891 | -0.19(-0.58%) |
Jul 13, 2010 | 32.16 | 32.37 | 32.10 | 32.30 | 914,877 | +0.34(+1.06%) |
Jul 12, 2010 | 31.82 | 32.05 | 31.77 | 31.96 | 781,537 | +0.13(+0.41%) |
Jul 09, 2010 | 31.83 | 32.02 | 31.70 | 31.83 | 871,448 | +0.15(+0.48%) |
Jul 08, 2010 | 31.54 | 31.72 | 31.41 | 31.68 | 19,375 | +0.32(+1.01%) |
Jul 07, 2010 | 30.80 | 31.38 | 30.76 | 31.36 | 1,610,317 | +0.71(+2.30%) |
Jul 06, 2010 | 30.77 | 31.00 | 30.36 | 30.66 | 1,360,089 | +0.25(+0.83%) |
Jul 02, 2010 | 30.40 | 30.83 | 30.35 | 30.40 | 1,378,722 | -0.37(-1.19%) |
Jul 01, 2010 | 30.63 | 30.87 | 30.19 | 30.77 | 1,778,057 | +0.24(+0.78%) |
Jun 30, 2010 | 30.87 | 31.01 | 30.45 | 30.53 | 769 | -0.33(-1.07%) |
Jun 29, 2010 | 31.20 | 31.47 | 30.67 | 30.87 | 7,717 | -0.42(-1.34%) |
Jun 25, 2010 | 31.28 | 31.64 | 31.10 | 31.28 | 1,911,141 | -0.35(-1.12%) |
Jun 24, 2010 | 31.76 | 31.92 | 31.50 | 31.64 | 1,231,255 | -0.19(-0.61%) |
Jun 23, 2010 | 31.78 | 31.90 | 31.43 | 31.83 | 1,317,618 | +0.02(+0.07%) |
Jun 22, 2010 | 31.70 | 32.22 | 31.70 | 31.81 | 1,438,433 | +0.10(+0.32%) |
Jun 21, 2010 | 32.36 | 32.40 | 31.55 | 31.71 | 1,297,412 | -0.40(-1.26%) |
Jun 18, 2010 | 32.11 | 32.22 | 31.86 | 32.11 | 1,593,706 | +0.14(+0.45%) |
Jun 17, 2010 | 32.01 | 32.04 | 31.73 | 31.97 | 909,154 | -0.01(-0.05%) |
Jun 16, 2010 | 31.88 | 32.11 | 31.83 | 31.98 | 1,101,765 | +0.02(+0.07%) |
Jun 15, 2010 | 31.82 | 31.97 | 31.64 | 31.96 | 1,888,615 | +0.24(+0.75%) |
Jun 14, 2010 | 31.62 | 31.87 | 31.53 | 31.72 | 1,545,275 | +0.24(+0.76%) |
Jun 11, 2010 | 31.39 | 31.49 | 31.10 | 31.49 | 1,910,838 | -0.18(-0.57%) |
Jun 10, 2010 | 31.43 | 31.83 | 31.38 | 31.67 | 1,671,853 | +0.56(+1.81%) |
Jun 09, 2010 | 31.12 | 31.50 | 30.94 | 31.10 | 2,251,458 | +0.14(+0.47%) |
Jun 08, 2010 | 30.39 | 30.98 | 30.32 | 30.96 | 3,791,949 | +0.53(+1.73%) |
Jun 07, 2010 | 30.17 | 30.75 | 30.06 | 30.43 | 4,203,396 | +0.42(+1.39%) |
Jun 04, 2010 | 30.02 | 30.24 | 29.65 | 30.02 | 5,282,929 | -0.34(-1.12%) |
Jun 03, 2010 | 30.00 | 30.36 | 29.83 | 30.35 | 2,429,468 | +0.30(+0.98%) |
Jun 02, 2010 | 29.31 | 30.06 | 29.16 | 30.06 | 17,878 | +0.89(+3.04%) |