Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.06 | 32.24 | 31.46 | 32.09 | 9,264 | +0.16(+0.51%) |
Aug 30, 2010 | 32.06 | 32.32 | 31.84 | 31.92 | 5,295,444 | +0.73(+2.34%) |
Aug 27, 2010 | 32.24 | 32.25 | 30.86 | 31.19 | 3,835,673 | +0.07(+0.24%) |
Aug 26, 2010 | 31.61 | 31.78 | 30.98 | 31.12 | 4,700 | -0.27(-0.87%) |
Aug 25, 2010 | 30.96 | 31.55 | 30.09 | 31.39 | 4,745,950 | +0.27(+0.88%) |
Aug 24, 2010 | 31.37 | 31.89 | 31.11 | 31.12 | 465 | -0.75(-2.36%) |
Aug 23, 2010 | 31.83 | 32.17 | 31.74 | 31.87 | 2,610,500 | +0.06(+0.19%) |
Aug 20, 2010 | 31.75 | 31.99 | 31.19 | 31.81 | 3,746,210 | -0.24(-0.74%) |
Aug 19, 2010 | 32.78 | 33.02 | 32.03 | 32.05 | 465 | -0.94(-2.84%) |
Aug 18, 2010 | 32.79 | 33.24 | 32.49 | 32.99 | 4,140,307 | +0.15(+0.45%) |
Aug 17, 2010 | 31.78 | 32.91 | 31.63 | 32.84 | 4,398,650 | +1.46(+4.65%) |
Aug 16, 2010 | 30.92 | 31.61 | 30.79 | 31.38 | 2,700,943 | +0.25(+0.81%) |
Aug 13, 2010 | 31.13 | 31.90 | 31.11 | 31.13 | 3,173,953 | -0.42(-1.33%) |
Aug 12, 2010 | 31.18 | 31.77 | 31.11 | 31.55 | 4,616,509 | -0.21(-0.65%) |
Aug 11, 2010 | 31.98 | 32.24 | 31.72 | 31.75 | 371 | -0.86(-2.65%) |
Aug 10, 2010 | 32.09 | 32.80 | 31.64 | 32.62 | 3,953,367 | +0.22(+0.68%) |
Aug 09, 2010 | 31.98 | 32.54 | 31.78 | 32.40 | 2,661,224 | +0.72(+2.26%) |
Aug 06, 2010 | 31.68 | 31.88 | 31.17 | 31.68 | 3,356,621 | -0.33(-1.04%) |
Aug 05, 2010 | 31.64 | 32.05 | 31.40 | 32.01 | 2,331,072 | +0.13(+0.39%) |
Aug 04, 2010 | 31.57 | 31.92 | 31.33 | 31.89 | 2,463,000 | +0.44(+1.38%) |
Aug 03, 2010 | 31.96 | 31.98 | 31.26 | 31.45 | 6,743 | -0.58(-1.81%) |
Aug 02, 2010 | 31.71 | 32.05 | 31.31 | 32.03 | 4,440,233 | +0.90(+2.88%) |
Jul 30, 2010 | 31.14 | 31.44 | 30.89 | 31.14 | 6,012,761 | -0.43(-1.37%) |
Jul 29, 2010 | 31.33 | 32.19 | 30.20 | 31.57 | 11,999,882 | +3.45(+12.28%) |
Jul 28, 2010 | 28.12 | 28.51 | 28.04 | 28.12 | 4,984 | -0.34(-1.19%) |
Jul 27, 2010 | 28.46 | 28.72 | 28.18 | 28.46 | 3,746 | +0.18(+0.62%) |
Jul 26, 2010 | 28.42 | 28.47 | 28.02 | 28.28 | 6,088,407 | -0.11(-0.39%) |
Jul 23, 2010 | 28.39 | 28.72 | 28.10 | 28.39 | 3,442,220 | -0.13(-0.46%) |
Jul 22, 2010 | 27.79 | 28.65 | 27.74 | 28.52 | 3,059,888 | +1.12(+4.07%) |
Jul 21, 2010 | 28.65 | 28.65 | 27.30 | 27.41 | 3,297,965 | -0.79(-2.79%) |
Jul 20, 2010 | 28.19 | 28.21 | 27.04 | 28.19 | 2,765,670 | +0.50(+1.80%) |
Jul 19, 2010 | 27.66 | 27.77 | 27.15 | 27.69 | 2,388,720 | +0.11(+0.40%) |
Jul 16, 2010 | 27.58 | 28.59 | 27.48 | 27.58 | 4,553,464 | -0.89(-3.11%) |
Jul 15, 2010 | 28.98 | 29.12 | 28.26 | 28.47 | 3,147,507 | -0.49(-1.69%) |
Jul 14, 2010 | 28.87 | 29.10 | 28.56 | 28.95 | 2,812,592 | -0.12(-0.40%) |
Jul 13, 2010 | 28.69 | 29.19 | 28.66 | 29.07 | 2,772,052 | +0.71(+2.51%) |
Jul 12, 2010 | 28.54 | 28.54 | 28.01 | 28.36 | 2,102,810 | -0.29(-1.00%) |
Jul 09, 2010 | 28.65 | 28.71 | 27.87 | 28.65 | 1,971,472 | +0.57(+2.04%) |
Jul 08, 2010 | 28.42 | 28.89 | 27.71 | 28.07 | 3,771,548 | +0.06(+0.21%) |
Jul 07, 2010 | 26.93 | 28.03 | 26.90 | 28.01 | 4,291,174 | +1.23(+4.58%) |
Jul 06, 2010 | 26.79 | 27.49 | 26.48 | 26.79 | 2,943 | +0.21(+0.80%) |
Jul 02, 2010 | 26.58 | 26.83 | 26.22 | 26.58 | 5,082,732 | +0.26(+0.98%) |
Jul 01, 2010 | 26.48 | 26.72 | 25.47 | 26.32 | 4,511,554 | -0.22(-0.83%) |
Jun 30, 2010 | 26.52 | 27.08 | 26.46 | 26.54 | 377 | +0.10(+0.39%) |
Jun 29, 2010 | 26.44 | 27.93 | 26.33 | 26.44 | 2,035 | -1.84(-6.50%) |
Jun 25, 2010 | 28.27 | 28.44 | 27.54 | 28.27 | 4,028,565 | +0.54(+1.93%) |
Jun 24, 2010 | 28.21 | 28.32 | 27.65 | 27.74 | 2,359,174 | -0.65(-2.30%) |
Jun 23, 2010 | 28.82 | 28.90 | 28.24 | 28.39 | 2,167,645 | -0.34(-1.18%) |
Jun 22, 2010 | 29.19 | 29.59 | 28.68 | 28.73 | 2,404,822 | -0.47(-1.61%) |
Jun 21, 2010 | 29.65 | 29.91 | 29.07 | 29.20 | 2,146,422 | -0.01(-0.02%) |
Jun 18, 2010 | 29.20 | 29.45 | 29.05 | 29.20 | 2,608,738 | -0.12(-0.43%) |
Jun 17, 2010 | 30.09 | 30.09 | 28.95 | 29.33 | 2,620,437 | -0.60(-1.99%) |
Jun 16, 2010 | 29.56 | 30.16 | 29.40 | 29.92 | 2,973,680 | +0.14(+0.47%) |
Jun 15, 2010 | 29.31 | 29.84 | 29.12 | 29.79 | 2,526,171 | +0.79(+2.71%) |
Jun 14, 2010 | 29.22 | 29.71 | 28.97 | 29.00 | 3,102,087 | +0.01(+0.03%) |
Jun 11, 2010 | 28.38 | 29.04 | 28.37 | 28.99 | 2,268,143 | +0.29(+1.02%) |
Jun 10, 2010 | 28.21 | 28.76 | 28.01 | 28.70 | 3,067,191 | +0.87(+3.11%) |
Jun 09, 2010 | 28.22 | 28.88 | 27.73 | 27.83 | 3,414,316 | -0.17(-0.60%) |
Jun 08, 2010 | 27.68 | 28.08 | 26.98 | 28.00 | 5,126,053 | +0.43(+1.57%) |
Jun 07, 2010 | 28.35 | 28.63 | 27.54 | 27.57 | 3,819,597 | -0.65(-2.29%) |
Jun 04, 2010 | 28.21 | 29.02 | 28.10 | 28.21 | 4,189,867 | -1.34(-4.55%) |
Jun 03, 2010 | 29.61 | 29.80 | 29.09 | 29.56 | 3,088,108 | -0.04(-0.15%) |
Jun 02, 2010 | 28.73 | 29.63 | 28.25 | 29.60 | 3,723,970 | +1.11(+3.89%) |