Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.51 | 29.63 | 29.06 | 29.53 | 6,358 | +0.18(+0.60%) |
Aug 30, 2010 | 29.50 | 29.75 | 29.35 | 29.36 | 3,060,788 | -0.18(-0.62%) |
Aug 27, 2010 | 28.96 | 29.59 | 28.62 | 29.54 | 3,916,647 | +0.16(+0.56%) |
Aug 26, 2010 | 29.41 | 29.61 | 29.02 | 29.37 | 681 | +0.14(+0.48%) |
Aug 25, 2010 | 28.53 | 29.38 | 28.49 | 29.23 | 3,095,981 | +0.46(+1.59%) |
Aug 24, 2010 | 28.47 | 28.97 | 28.25 | 28.77 | 4,448,007 | -0.12(-0.41%) |
Aug 23, 2010 | 29.16 | 29.26 | 28.88 | 28.89 | 2,615,647 | -0.15(-0.53%) |
Aug 20, 2010 | 28.97 | 29.09 | 28.74 | 29.04 | 2,701,249 | -0.09(-0.32%) |
Aug 19, 2010 | 29.81 | 29.81 | 28.97 | 29.14 | 4,911,736 | -0.76(-2.54%) |
Aug 18, 2010 | 29.96 | 30.10 | 29.65 | 29.90 | 5,450 | +0.03(+0.09%) |
Aug 17, 2010 | 29.49 | 30.08 | 29.31 | 29.87 | 3,901,765 | +0.67(+2.29%) |
Aug 16, 2010 | 29.08 | 29.46 | 28.91 | 29.20 | 3,112,421 | -0.02(-0.08%) |
Aug 13, 2010 | 29.23 | 29.44 | 29.13 | 29.23 | 3,761,917 | +0.00(+0.00%) |
Aug 12, 2010 | 29.21 | 29.53 | 29.06 | 29.23 | 4,483,987 | -0.37(-1.25%) |
Aug 11, 2010 | 29.85 | 29.99 | 29.35 | 29.60 | 10,390 | -0.76(-2.49%) |
Aug 10, 2010 | 30.40 | 30.66 | 30.04 | 30.35 | 3,713,494 | -0.30(-0.98%) |
Aug 09, 2010 | 30.46 | 30.75 | 30.27 | 30.65 | 4,964,214 | +0.35(+1.14%) |
Aug 06, 2010 | 30.31 | 30.40 | 29.80 | 30.31 | 3,127,337 | -0.14(-0.46%) |
Aug 05, 2010 | 30.67 | 30.82 | 30.38 | 30.45 | 170 | -0.39(-1.26%) |
Aug 04, 2010 | 30.76 | 30.85 | 30.47 | 30.83 | 3,476,758 | +0.22(+0.71%) |
Aug 03, 2010 | 30.84 | 30.86 | 30.40 | 30.62 | 3,330,641 | -0.30(-0.97%) |
Aug 02, 2010 | 30.40 | 31.00 | 30.31 | 30.92 | 5,140,904 | +1.00(+3.36%) |
Jul 30, 2010 | 29.91 | 30.07 | 29.33 | 29.91 | 4,677,667 | +0.18(+0.59%) |
Jul 29, 2010 | 30.24 | 30.32 | 29.44 | 29.74 | 3,878,091 | -0.25(-0.84%) |
Jul 28, 2010 | 29.96 | 30.35 | 29.81 | 29.99 | 4,972,115 | -0.06(-0.20%) |
Jul 27, 2010 | 30.34 | 30.42 | 29.70 | 30.05 | 5,932,881 | -0.01(-0.02%) |
Jul 26, 2010 | 29.38 | 30.12 | 29.15 | 30.05 | 6,568,541 | +0.74(+2.51%) |
Jul 23, 2010 | 28.91 | 29.34 | 28.44 | 29.32 | 5,036,975 | +0.37(+1.27%) |
Jul 22, 2010 | 28.26 | 29.18 | 28.23 | 28.95 | 170 | +1.05(+3.75%) |
Jul 21, 2010 | 28.63 | 28.72 | 27.76 | 27.90 | 6,006,887 | -0.59(-2.08%) |
Jul 20, 2010 | 27.52 | 28.60 | 27.43 | 28.50 | 5,952,500 | +0.52(+1.87%) |
Jul 19, 2010 | 27.68 | 28.12 | 27.22 | 27.98 | 4,667,822 | +0.34(+1.23%) |
Jul 16, 2010 | 27.63 | 28.42 | 27.42 | 27.63 | 4,697,769 | -0.92(-3.24%) |
Jul 15, 2010 | 28.70 | 28.71 | 27.99 | 28.56 | 4,361,558 | -0.10(-0.34%) |
Jul 14, 2010 | 28.69 | 28.93 | 28.28 | 28.66 | 2,725 | -0.17(-0.59%) |
Jul 13, 2010 | 28.56 | 28.93 | 28.41 | 28.83 | 170 | +0.92(+3.31%) |
Jul 12, 2010 | 28.00 | 28.22 | 27.69 | 27.90 | 4,121,654 | -0.14(-0.51%) |
Jul 09, 2010 | 28.05 | 28.10 | 27.56 | 28.05 | 2,720,150 | +0.35(+1.27%) |
Jul 08, 2010 | 27.74 | 27.94 | 27.20 | 27.69 | 3,897,817 | +0.34(+1.24%) |
Jul 07, 2010 | 26.13 | 27.39 | 26.10 | 27.35 | 6,306,377 | +1.27(+4.86%) |
Jul 06, 2010 | 27.20 | 27.33 | 25.81 | 26.08 | 510 | -0.59(-2.22%) |
Jul 02, 2010 | 26.68 | 27.42 | 26.54 | 26.68 | 4,569,210 | -0.52(-1.92%) |
Jul 01, 2010 | 27.31 | 27.44 | 26.53 | 27.20 | 13,293,576 | -0.09(-0.34%) |
Jun 30, 2010 | 27.63 | 28.01 | 27.21 | 27.29 | 2,554 | -0.29(-1.06%) |
Jun 29, 2010 | 28.09 | 28.10 | 27.36 | 27.59 | 8,183,680 | -1.27(-4.41%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.08 | 28.86 | 8,318,249 | +0.71(+2.52%) |
Jun 24, 2010 | 28.57 | 28.68 | 28.06 | 28.15 | 5,388,219 | -0.61(-2.12%) |
Jun 23, 2010 | 28.65 | 29.09 | 28.23 | 28.76 | 5,137,244 | +0.13(+0.44%) |
Jun 22, 2010 | 29.64 | 29.77 | 28.61 | 28.63 | 1,203 | -0.93(-3.14%) |
Jun 21, 2010 | 30.21 | 30.33 | 29.48 | 29.56 | 5,003,410 | -0.23(-0.78%) |
Jun 18, 2010 | 29.80 | 30.00 | 29.64 | 29.80 | 3,406,285 | -0.09(-0.31%) |
Jun 17, 2010 | 29.95 | 30.03 | 29.56 | 29.89 | 5,393,851 | +0.06(+0.21%) |
Jun 16, 2010 | 29.88 | 30.08 | 29.67 | 29.82 | 4,292,520 | -0.27(-0.91%) |
Jun 15, 2010 | 29.62 | 30.16 | 29.42 | 30.10 | 4,629,379 | +0.66(+2.23%) |
Jun 14, 2010 | 29.46 | 29.75 | 29.14 | 29.44 | 5,101,491 | +0.36(+1.24%) |
Jun 11, 2010 | 28.43 | 29.15 | 28.38 | 29.08 | 4,516,442 | +0.34(+1.19%) |
Jun 10, 2010 | 28.14 | 28.85 | 27.89 | 28.74 | 6,737,821 | +1.19(+4.33%) |
Jun 09, 2010 | 27.64 | 28.34 | 27.41 | 27.54 | 7,101,670 | +0.16(+0.59%) |
Jun 08, 2010 | 27.00 | 27.43 | 26.31 | 27.38 | 8,538,927 | +0.48(+1.79%) |
Jun 07, 2010 | 27.20 | 27.64 | 26.85 | 26.90 | 6,269,835 | -0.15(-0.54%) |
Jun 04, 2010 | 27.04 | 28.33 | 26.90 | 27.04 | 16,765,939 | -1.62(-5.66%) |
Jun 03, 2010 | 28.91 | 28.93 | 28.41 | 28.67 | 3,733,925 | -0.08(-0.28%) |
Jun 02, 2010 | 28.39 | 28.81 | 27.90 | 28.75 | 1,719 | +0.55(+1.96%) |