Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.66 | 29.25 | 28.25 | 28.70 | 4,898 | +0.27(+0.95%) |
Aug 30, 2010 | 28.98 | 29.28 | 28.32 | 28.43 | 1,001,215 | -0.93(-3.15%) |
Aug 27, 2010 | 29.36 | 29.75 | 28.00 | 29.36 | 1,705,897 | +0.79(+2.75%) |
Aug 26, 2010 | 28.57 | 28.84 | 28.01 | 28.57 | 1,542,509 | +0.49(+1.76%) |
Aug 25, 2010 | 27.48 | 28.18 | 26.68 | 28.08 | 2,207,640 | +0.34(+1.22%) |
Aug 24, 2010 | 28.16 | 28.43 | 27.73 | 27.74 | 1,229,722 | -1.03(-3.59%) |
Aug 23, 2010 | 29.88 | 29.95 | 28.76 | 28.77 | 1,216,208 | -0.91(-3.07%) |
Aug 20, 2010 | 30.01 | 30.01 | 29.19 | 29.68 | 849,898 | -0.52(-1.71%) |
Aug 19, 2010 | 30.70 | 31.43 | 30.09 | 30.20 | 910,029 | -0.70(-2.27%) |
Aug 18, 2010 | 30.21 | 31.15 | 30.02 | 30.90 | 917,850 | +0.31(+1.01%) |
Aug 17, 2010 | 30.39 | 30.80 | 29.93 | 30.59 | 913,488 | +0.71(+2.37%) |
Aug 16, 2010 | 29.46 | 30.05 | 29.29 | 29.89 | 1,244,236 | +0.37(+1.25%) |
Aug 13, 2010 | 29.52 | 29.99 | 29.46 | 29.52 | 556,736 | -0.45(-1.51%) |
Aug 12, 2010 | 29.15 | 30.13 | 28.93 | 29.97 | 1,251,617 | +0.33(+1.12%) |
Aug 11, 2010 | 30.13 | 30.39 | 29.59 | 29.64 | 1,120,022 | -1.22(-3.94%) |
Aug 10, 2010 | 30.87 | 31.24 | 30.50 | 30.86 | 2,339 | -0.52(-1.67%) |
Aug 09, 2010 | 32.20 | 32.34 | 31.27 | 31.38 | 1,091,889 | -0.47(-1.47%) |
Aug 06, 2010 | 31.85 | 31.88 | 30.63 | 31.85 | 1,379,092 | +0.78(+2.53%) |
Aug 05, 2010 | 31.03 | 31.21 | 30.69 | 31.06 | 521,658 | -0.36(-1.15%) |
Aug 04, 2010 | 31.24 | 31.46 | 30.57 | 31.43 | 814,034 | +0.42(+1.34%) |
Aug 03, 2010 | 30.97 | 31.35 | 30.58 | 31.01 | 454 | -0.08(-0.25%) |
Aug 02, 2010 | 30.95 | 31.46 | 30.81 | 31.09 | 1,015,333 | +0.86(+2.85%) |
Jul 30, 2010 | 30.23 | 30.40 | 29.78 | 30.23 | 1,623,101 | -0.14(-0.46%) |
Jul 29, 2010 | 30.85 | 31.13 | 29.97 | 30.36 | 823,422 | -0.08(-0.25%) |
Jul 28, 2010 | 30.67 | 31.35 | 30.18 | 30.44 | 1,461,698 | -0.56(-1.81%) |
Jul 27, 2010 | 31.79 | 31.85 | 30.73 | 31.00 | 934,944 | -0.73(-2.30%) |
Jul 26, 2010 | 31.56 | 31.81 | 30.55 | 31.73 | 1,590,142 | +0.45(+1.43%) |
Jul 23, 2010 | 30.69 | 31.60 | 30.43 | 31.29 | 2,693,571 | +1.20(+3.99%) |
Jul 22, 2010 | 29.24 | 30.46 | 28.47 | 30.09 | 2,681,467 | +2.10(+7.51%) |
Jul 21, 2010 | 28.53 | 28.96 | 27.62 | 27.99 | 2,055,478 | -0.20(-0.71%) |
Jul 20, 2010 | 26.96 | 28.19 | 26.89 | 28.19 | 2,984,392 | +0.71(+2.58%) |
Jul 19, 2010 | 27.70 | 27.99 | 27.22 | 27.48 | 1,300,313 | -0.12(-0.42%) |
Jul 16, 2010 | 27.59 | 28.23 | 27.46 | 27.59 | 1,274,646 | -0.85(-3.00%) |
Jul 15, 2010 | 28.53 | 28.59 | 27.81 | 28.45 | 833,643 | -0.21(-0.73%) |
Jul 14, 2010 | 28.28 | 28.71 | 27.96 | 28.66 | 1,313,278 | +0.25(+0.89%) |
Jul 13, 2010 | 28.44 | 28.69 | 28.18 | 28.40 | 1,212,887 | +0.47(+1.68%) |
Jul 12, 2010 | 28.62 | 28.63 | 27.79 | 27.93 | 1,313,404 | -0.90(-3.12%) |
Jul 09, 2010 | 28.83 | 28.99 | 27.99 | 28.83 | 1,974,233 | +0.55(+1.93%) |
Jul 08, 2010 | 28.37 | 28.75 | 27.83 | 28.29 | 1,272,382 | +0.08(+0.30%) |
Jul 07, 2010 | 27.20 | 28.28 | 27.12 | 28.20 | 2,350,234 | +1.00(+3.68%) |
Jul 06, 2010 | 28.14 | 28.24 | 26.92 | 27.20 | 2,323 | -0.22(-0.81%) |
Jul 02, 2010 | 27.42 | 28.09 | 27.02 | 27.42 | 1,491,083 | -0.24(-0.86%) |
Jul 01, 2010 | 27.94 | 28.45 | 26.86 | 27.66 | 2,001,170 | -0.15(-0.55%) |
Jun 30, 2010 | 28.19 | 29.01 | 27.78 | 27.82 | 378 | -0.51(-1.79%) |
Jun 29, 2010 | 29.70 | 29.70 | 28.14 | 28.32 | 2,192,554 | -3.47(-10.91%) |
Jun 25, 2010 | 31.80 | 32.11 | 31.25 | 31.80 | 1,719,808 | +0.24(+0.76%) |
Jun 24, 2010 | 32.36 | 32.61 | 31.50 | 31.56 | 948,724 | -1.28(-3.89%) |
Jun 23, 2010 | 32.33 | 32.99 | 31.90 | 32.83 | 1,212,042 | +0.33(+1.02%) |
Jun 22, 2010 | 33.57 | 33.83 | 32.47 | 32.50 | 836,286 | -1.07(-3.19%) |
Jun 21, 2010 | 34.44 | 35.19 | 33.30 | 33.57 | 1,322,430 | -0.14(-0.41%) |
Jun 18, 2010 | 33.71 | 34.29 | 33.57 | 33.71 | 1,032,296 | -0.36(-1.06%) |
Jun 17, 2010 | 35.17 | 35.17 | 33.73 | 34.07 | 1,074,740 | -1.06(-3.02%) |
Jun 16, 2010 | 35.67 | 35.70 | 34.77 | 35.13 | 1,184,319 | +0.04(+0.11%) |
Jun 15, 2010 | 34.57 | 35.17 | 33.92 | 35.10 | 839,266 | +0.82(+2.40%) |
Jun 14, 2010 | 34.72 | 35.20 | 34.18 | 34.27 | 1,092,293 | +0.08(+0.23%) |
Jun 11, 2010 | 33.43 | 34.24 | 33.41 | 34.20 | 889,885 | +0.22(+0.63%) |
Jun 10, 2010 | 33.40 | 34.20 | 33.40 | 33.98 | 1,068,060 | +1.42(+4.35%) |
Jun 09, 2010 | 32.81 | 33.75 | 32.32 | 32.56 | 982,024 | +0.13(+0.40%) |
Jun 08, 2010 | 31.76 | 32.49 | 31.59 | 32.43 | 1,188,413 | +0.70(+2.21%) |
Jun 07, 2010 | 33.00 | 33.18 | 31.72 | 31.73 | 1,607,207 | -1.15(-3.51%) |
Jun 04, 2010 | 32.89 | 34.55 | 32.71 | 32.89 | 1,086,884 | -1.92(-5.51%) |
Jun 03, 2010 | 35.72 | 35.78 | 34.09 | 34.80 | 980,483 | -0.46(-1.31%) |
Jun 02, 2010 | 33.72 | 35.28 | 33.72 | 35.27 | 2,443 | +1.66(+4.95%) |