Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.49 | 32.72 | 32.17 | 32.49 | 42,367 | -0.14(-0.43%) |
Aug 30, 2010 | 32.89 | 32.99 | 32.59 | 32.63 | 2,578,218 | -0.76(-2.27%) |
Aug 27, 2010 | 33.39 | 33.56 | 32.99 | 33.39 | 3,278,196 | +0.56(+1.70%) |
Aug 26, 2010 | 32.85 | 32.94 | 32.69 | 32.83 | 2,225,537 | +0.24(+0.74%) |
Aug 25, 2010 | 32.41 | 32.68 | 32.17 | 32.59 | 1,981,164 | -0.06(-0.19%) |
Aug 24, 2010 | 32.72 | 32.74 | 32.39 | 32.65 | 3,105,891 | -0.68(-2.03%) |
Aug 23, 2010 | 33.14 | 33.56 | 33.14 | 33.33 | 1,795,752 | -0.31(-0.92%) |
Aug 20, 2010 | 33.46 | 33.68 | 33.30 | 33.64 | 2,100,296 | +0.36(+1.08%) |
Aug 19, 2010 | 33.33 | 33.60 | 33.03 | 33.28 | 3,760,636 | -1.13(-3.29%) |
Aug 18, 2010 | 34.22 | 34.54 | 34.20 | 34.41 | 1,590,500 | +0.00(+0.00%) |
Aug 17, 2010 | 34.54 | 34.60 | 34.28 | 34.41 | 2,471,816 | +0.20(+0.59%) |
Aug 16, 2010 | 33.84 | 34.28 | 33.84 | 34.21 | 3,519,095 | +0.88(+2.64%) |
Aug 13, 2010 | 33.33 | 33.60 | 33.20 | 33.33 | 1,978,824 | -0.53(-1.57%) |
Aug 12, 2010 | 33.84 | 34.11 | 33.76 | 33.86 | 3,870,086 | +0.90(+2.72%) |
Aug 11, 2010 | 33.42 | 33.22 | 32.90 | 32.96 | 632 | -0.46(-1.38%) |
Aug 10, 2010 | 32.86 | 33.48 | 32.18 | 33.42 | 1,625,446 | -0.39(-1.16%) |
Aug 09, 2010 | 33.96 | 34.08 | 33.71 | 33.82 | 1,998,865 | +0.16(+0.49%) |
Aug 06, 2010 | 33.65 | 33.70 | 33.22 | 33.65 | 2,277,637 | +0.27(+0.80%) |
Aug 05, 2010 | 33.29 | 33.41 | 33.13 | 33.39 | 1,387,355 | +0.08(+0.25%) |
Aug 04, 2010 | 33.06 | 33.38 | 32.94 | 33.30 | 3,248,949 | +0.82(+2.53%) |
Aug 03, 2010 | 32.40 | 32.49 | 32.18 | 32.48 | 1,810,433 | -0.11(-0.33%) |
Aug 02, 2010 | 32.34 | 32.71 | 32.29 | 32.59 | 2,342,844 | +0.37(+1.14%) |
Jul 30, 2010 | 32.22 | 32.34 | 31.69 | 32.22 | 2,330,311 | +0.27(+0.85%) |
Jul 29, 2010 | 32.02 | 32.15 | 31.72 | 31.95 | 1,364,916 | -0.10(-0.32%) |
Jul 28, 2010 | 32.20 | 32.20 | 31.96 | 32.05 | 1,028,258 | -0.05(-0.16%) |
Jul 27, 2010 | 32.05 | 32.25 | 31.93 | 32.10 | 1,697,178 | +0.05(+0.16%) |
Jul 26, 2010 | 31.82 | 32.09 | 31.70 | 32.05 | 2,081,674 | -0.17(-0.53%) |
Jul 23, 2010 | 31.93 | 32.23 | 31.67 | 32.22 | 2,337,860 | -0.01(-0.02%) |
Jul 22, 2010 | 32.10 | 32.28 | 31.91 | 32.23 | 2,872,770 | +0.51(+1.62%) |
Jul 21, 2010 | 31.96 | 32.02 | 31.60 | 31.72 | 2,215,284 | -0.04(-0.12%) |
Jul 20, 2010 | 31.24 | 31.84 | 31.16 | 31.75 | 1,998,079 | +0.37(+1.19%) |
Jul 19, 2010 | 31.27 | 31.55 | 31.25 | 31.38 | 1,999,856 | +0.25(+0.81%) |
Jul 16, 2010 | 31.13 | 31.42 | 30.94 | 31.13 | 2,930,254 | -0.73(-2.28%) |
Jul 15, 2010 | 31.86 | 31.95 | 31.55 | 31.86 | 2,757,520 | -0.37(-1.16%) |
Jul 14, 2010 | 32.22 | 32.25 | 32.03 | 32.23 | 1,672,672 | -0.25(-0.76%) |
Jul 13, 2010 | 32.32 | 32.56 | 32.27 | 32.48 | 1,620,558 | +0.25(+0.78%) |
Jul 12, 2010 | 32.32 | 32.41 | 32.12 | 32.23 | 1,547,171 | +0.00(+0.01%) |
Jul 09, 2010 | 32.22 | 32.32 | 32.04 | 32.22 | 1,339,795 | +0.28(+0.89%) |
Jul 08, 2010 | 31.86 | 32.03 | 31.68 | 31.94 | 1,424,262 | +0.12(+0.38%) |
Jul 07, 2010 | 31.51 | 31.84 | 31.31 | 31.82 | 2,103,815 | +0.07(+0.22%) |
Jul 06, 2010 | 31.70 | 32.18 | 31.63 | 31.75 | 2,204,515 | +0.13(+0.42%) |
Jul 02, 2010 | 31.62 | 31.82 | 31.45 | 31.62 | 1,641,979 | +0.20(+0.64%) |
Jul 01, 2010 | 31.22 | 31.46 | 30.89 | 31.41 | 2,518,616 | +0.16(+0.51%) |
Jun 30, 2010 | 31.43 | 31.72 | 31.22 | 31.25 | 793 | +0.16(+0.51%) |
Jun 29, 2010 | 31.31 | 31.51 | 31.07 | 31.10 | 3,204,901 | -0.96(-2.98%) |
Jun 25, 2010 | 32.05 | 32.25 | 31.83 | 32.05 | 1,397,215 | +0.14(+0.44%) |
Jun 24, 2010 | 32.23 | 32.24 | 31.81 | 31.91 | 1,650,601 | -0.46(-1.43%) |
Jun 23, 2010 | 32.25 | 32.61 | 32.17 | 32.37 | 2,961,027 | +0.58(+1.83%) |
Jun 22, 2010 | 31.98 | 32.10 | 31.70 | 31.79 | 2,714,237 | -0.21(-0.67%) |
Jun 21, 2010 | 31.89 | 32.20 | 31.80 | 32.01 | 2,517,239 | +0.46(+1.46%) |
Jun 18, 2010 | 31.55 | 31.64 | 31.36 | 31.55 | 2,270,897 | -0.04(-0.14%) |
Jun 17, 2010 | 31.62 | 31.65 | 31.32 | 31.59 | 1,978,943 | -0.09(-0.30%) |
Jun 16, 2010 | 31.36 | 31.75 | 31.36 | 31.69 | 2,078,019 | +0.01(+0.02%) |
Jun 15, 2010 | 31.28 | 31.68 | 31.26 | 31.68 | 1,106 | +0.41(+1.32%) |
Jun 14, 2010 | 31.63 | 31.75 | 31.24 | 31.27 | 2,073,580 | -0.37(-1.16%) |
Jun 11, 2010 | 31.17 | 31.63 | 31.13 | 31.63 | 1,400,060 | +0.06(+0.18%) |
Jun 10, 2010 | 31.38 | 31.58 | 31.22 | 31.58 | 2,674,175 | +0.61(+1.98%) |
Jun 09, 2010 | 31.03 | 31.40 | 30.88 | 30.96 | 3,814,909 | +0.39(+1.26%) |
Jun 08, 2010 | 30.34 | 30.58 | 30.14 | 30.58 | 2,944,771 | +0.78(+2.61%) |
Jun 07, 2010 | 30.00 | 30.27 | 29.77 | 29.80 | 2,714,415 | +0.43(+1.48%) |
Jun 04, 2010 | 29.37 | 29.88 | 29.28 | 29.37 | 2,346,019 | -0.76(-2.54%) |
Jun 03, 2010 | 30.05 | 30.22 | 29.79 | 30.13 | 3,115,076 | +0.01(+0.04%) |
Jun 02, 2010 | 29.74 | 30.12 | 29.50 | 30.12 | 36,410 | +0.63(+2.15%) |