Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.64 | 31.26 | 30.19 | 30.32 | 4,228,948 | -0.38(-1.24%) |
Aug 30, 2010 | 30.90 | 31.10 | 30.68 | 30.70 | 2,303,281 | -0.35(-1.13%) |
Aug 27, 2010 | 31.50 | 31.59 | 30.77 | 31.05 | 6,592,224 | -0.47(-1.49%) |
Aug 26, 2010 | 32.37 | 32.67 | 31.36 | 31.52 | 2,838,516 | -0.82(-2.54%) |
Aug 25, 2010 | 31.39 | 32.49 | 31.02 | 32.34 | 4,382,975 | +0.59(+1.86%) |
Aug 24, 2010 | 32.23 | 32.69 | 31.74 | 31.75 | 3,846,130 | -0.90(-2.76%) |
Aug 23, 2010 | 33.05 | 33.37 | 32.36 | 32.65 | 2,561,052 | -0.30(-0.91%) |
Aug 20, 2010 | 33.08 | 33.29 | 32.51 | 32.95 | 2,904,390 | -0.21(-0.63%) |
Aug 19, 2010 | 33.15 | 33.67 | 32.96 | 33.16 | 3,050,202 | -0.27(-0.81%) |
Aug 18, 2010 | 32.47 | 33.50 | 32.47 | 33.43 | 2,913,884 | +0.48(+1.46%) |
Aug 17, 2010 | 32.71 | 33.90 | 31.87 | 32.95 | 9,932,776 | +1.59(+5.07%) |
Aug 16, 2010 | 30.75 | 31.78 | 30.68 | 31.36 | 4,090,888 | +0.46(+1.49%) |
Aug 13, 2010 | 31.50 | 31.61 | 30.88 | 30.90 | 2,712,916 | -0.71(-2.25%) |
Aug 12, 2010 | 31.19 | 31.77 | 30.79 | 31.61 | 2,738,918 | -0.27(-0.85%) |
Aug 11, 2010 | 32.08 | 32.30 | 31.76 | 31.88 | 2,397,756 | -1.01(-3.07%) |
Aug 10, 2010 | 33.32 | 33.47 | 32.68 | 32.89 | 2,052,519 | -0.69(-2.05%) |
Aug 09, 2010 | 33.42 | 33.86 | 33.28 | 33.58 | 2,069,935 | +0.47(+1.42%) |
Aug 06, 2010 | 32.60 | 33.43 | 32.49 | 33.11 | 4,229,200 | -0.11(-0.33%) |
Aug 05, 2010 | 32.15 | 33.28 | 31.45 | 33.22 | 4,731,219 | +1.01(+3.14%) |
Aug 04, 2010 | 31.81 | 32.24 | 31.51 | 32.21 | 3,919,497 | +0.65(+2.06%) |
Aug 03, 2010 | 32.19 | 32.21 | 30.76 | 31.56 | 5,496,020 | -0.83(-2.56%) |
Aug 02, 2010 | 32.71 | 32.79 | 31.83 | 32.39 | 3,369,359 | +0.23(+0.72%) |
Jul 30, 2010 | 31.60 | 32.28 | 31.52 | 32.16 | 2,853,856 | +0.14(+0.44%) |
Jul 29, 2010 | 32.73 | 32.91 | 31.50 | 32.02 | 3,768,663 | -0.54(-1.66%) |
Jul 28, 2010 | 32.98 | 33.29 | 32.37 | 32.56 | 2,548,071 | -0.41(-1.24%) |
Jul 27, 2010 | 34.60 | 34.88 | 32.84 | 32.97 | 3,838,809 | -1.65(-4.77%) |
Jul 26, 2010 | 34.05 | 34.64 | 33.90 | 34.62 | 1,985,544 | +0.43(+1.26%) |
Jul 23, 2010 | 33.87 | 34.25 | 33.32 | 34.19 | 2,662,008 | +0.32(+0.94%) |
Jul 22, 2010 | 33.33 | 34.10 | 33.23 | 33.87 | 2,678,138 | +0.93(+2.82%) |
Jul 21, 2010 | 33.76 | 33.82 | 32.80 | 32.94 | 2,486,273 | -0.70(-2.08%) |
Jul 20, 2010 | 31.64 | 33.74 | 31.64 | 33.64 | 4,237,141 | +1.43(+4.44%) |
Jul 19, 2010 | 32.07 | 32.62 | 32.03 | 32.21 | 2,934,216 | +0.25(+0.78%) |
Jul 16, 2010 | 33.33 | 33.54 | 31.89 | 31.96 | 4,693,332 | -1.36(-4.08%) |
Jul 15, 2010 | 33.27 | 33.46 | 32.86 | 33.32 | 3,431,516 | +0.06(+0.18%) |
Jul 14, 2010 | 34.00 | 34.00 | 33.06 | 33.26 | 3,096,188 | -0.65(-1.92%) |
Jul 13, 2010 | 32.82 | 34.03 | 32.71 | 33.91 | 5,763,841 | +0.25(+0.74%) |
Jul 12, 2010 | 34.16 | 34.24 | 33.36 | 33.66 | 2,465,948 | -0.46(-1.35%) |
Jul 09, 2010 | 34.08 | 34.52 | 33.72 | 34.12 | 1,985,940 | +0.15(+0.44%) |
Jul 08, 2010 | 34.50 | 34.79 | 33.47 | 33.97 | 4,205,121 | -0.46(-1.34%) |
Jul 07, 2010 | 33.70 | 34.72 | 33.70 | 34.43 | 3,536,711 | +0.75(+2.23%) |
Jul 06, 2010 | 34.79 | 35.60 | 33.55 | 33.68 | 4,894,764 | -1.01(-2.91%) |
Jul 02, 2010 | 35.33 | 35.77 | 34.51 | 34.69 | 2,020,298 | -0.56(-1.59%) |
Jul 01, 2010 | 34.66 | 35.42 | 33.99 | 35.25 | 5,379,605 | +0.86(+2.50%) |
Jun 30, 2010 | 34.49 | 35.63 | 34.35 | 34.39 | 3,023,692 | -0.23(-0.66%) |
Jun 29, 2010 | 35.21 | 35.21 | 34.03 | 34.62 | 3,954,471 | -1.44(-3.99%) |
Jun 25, 2010 | 34.89 | 36.56 | 34.60 | 36.06 | 5,907,299 | +1.40(+4.04%) |
Jun 24, 2010 | 34.99 | 35.15 | 33.96 | 34.66 | 4,284,860 | -0.41(-1.17%) |
Jun 23, 2010 | 34.66 | 35.28 | 34.20 | 35.07 | 2,260,047 | +0.37(+1.07%) |
Jun 22, 2010 | 35.88 | 35.99 | 34.59 | 34.70 | 2,613,093 | -1.07(-2.99%) |
Jun 21, 2010 | 36.86 | 37.34 | 35.65 | 35.77 | 2,193,512 | -0.76(-2.08%) |
Jun 18, 2010 | 36.59 | 37.35 | 36.40 | 36.53 | 2,010,581 | -0.01(-0.03%) |
Jun 17, 2010 | 37.09 | 37.09 | 36.06 | 36.54 | 1,885,961 | -0.39(-1.06%) |
Jun 16, 2010 | 37.75 | 37.75 | 36.85 | 36.93 | 2,368,769 | -1.13(-2.97%) |
Jun 15, 2010 | 37.85 | 38.10 | 37.17 | 38.06 | 1,629,952 | +0.48(+1.29%) |
Jun 14, 2010 | 37.61 | 37.91 | 37.11 | 37.58 | 2,178,563 | +0.46(+1.23%) |
Jun 11, 2010 | 36.70 | 37.62 | 36.53 | 37.12 | 2,398,404 | -0.17(-0.46%) |
Jun 10, 2010 | 36.69 | 37.31 | 36.54 | 37.29 | 2,280,490 | +1.27(+3.53%) |
Jun 09, 2010 | 36.12 | 37.10 | 35.73 | 36.02 | 2,722,254 | +0.02(+0.06%) |
Jun 08, 2010 | 36.12 | 36.32 | 34.87 | 36.00 | 4,565,708 | -0.08(-0.22%) |
Jun 07, 2010 | 37.27 | 37.27 | 36.01 | 36.08 | 2,376,784 | -0.80(-2.17%) |
Jun 04, 2010 | 38.58 | 38.83 | 36.78 | 36.88 | 3,666,374 | -2.27(-5.80%) |
Jun 03, 2010 | 37.94 | 39.18 | 37.49 | 39.15 | 3,607,380 | +1.36(+3.60%) |
Jun 02, 2010 | 35.79 | 37.81 | 35.79 | 37.79 | 3,657,915 | +1.44(+3.96%) |