Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.16 | 26.53 | 25.82 | 26.19 | 4,101 | -0.03(-0.13%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.20 | 26.22 | 559,873 | -0.54(-2.02%) |
Aug 27, 2010 | 26.76 | 26.84 | 25.70 | 26.76 | 817,359 | +0.79(+3.02%) |
Aug 26, 2010 | 26.09 | 26.48 | 25.90 | 25.98 | 989,711 | -0.01(-0.05%) |
Aug 25, 2010 | 25.60 | 26.10 | 25.26 | 25.99 | 876,809 | +0.11(+0.42%) |
Aug 24, 2010 | 25.73 | 26.22 | 25.49 | 25.88 | 941,485 | -0.40(-1.53%) |
Aug 23, 2010 | 27.06 | 27.09 | 26.25 | 26.29 | 1,137,858 | -0.56(-2.09%) |
Aug 20, 2010 | 26.87 | 27.08 | 26.33 | 26.85 | 901,376 | -0.23(-0.83%) |
Aug 19, 2010 | 27.86 | 27.86 | 26.93 | 27.07 | 1,600,968 | -0.85(-3.03%) |
Aug 18, 2010 | 27.82 | 28.16 | 27.60 | 27.92 | 859,402 | +0.02(+0.07%) |
Aug 17, 2010 | 27.74 | 28.17 | 27.46 | 27.90 | 729,710 | +0.53(+1.93%) |
Aug 16, 2010 | 27.12 | 27.47 | 26.90 | 27.37 | 618,696 | +0.01(+0.05%) |
Aug 13, 2010 | 27.35 | 27.71 | 27.22 | 27.35 | 691,351 | -0.28(-1.01%) |
Aug 12, 2010 | 27.20 | 27.78 | 27.15 | 27.63 | 731,094 | -0.13(-0.46%) |
Aug 11, 2010 | 28.62 | 28.64 | 27.67 | 27.76 | 733,438 | -1.50(-5.12%) |
Aug 10, 2010 | 29.66 | 29.77 | 29.07 | 29.26 | 714,471 | -0.77(-2.55%) |
Aug 09, 2010 | 29.69 | 30.07 | 29.63 | 30.03 | 427,441 | +0.51(+1.72%) |
Aug 06, 2010 | 29.52 | 29.98 | 29.04 | 29.52 | 580,636 | -0.45(-1.49%) |
Aug 05, 2010 | 29.58 | 30.03 | 29.53 | 29.97 | 554,501 | +0.01(+0.02%) |
Aug 04, 2010 | 29.30 | 29.98 | 29.27 | 29.96 | 616,688 | +0.70(+2.39%) |
Aug 03, 2010 | 29.69 | 29.69 | 29.02 | 29.26 | 726,468 | -0.61(-2.04%) |
Aug 02, 2010 | 30.11 | 30.15 | 29.48 | 29.87 | 759,314 | +0.25(+0.85%) |
Jul 30, 2010 | 29.62 | 29.82 | 29.09 | 29.62 | 1,244,331 | -0.10(-0.34%) |
Jul 29, 2010 | 29.91 | 30.06 | 29.20 | 29.72 | 1,206,553 | +0.10(+0.32%) |
Jul 28, 2010 | 29.57 | 29.99 | 29.46 | 29.63 | 813,146 | -0.19(-0.64%) |
Jul 27, 2010 | 29.75 | 30.17 | 29.45 | 29.82 | 1,134,868 | +0.35(+1.17%) |
Jul 26, 2010 | 29.55 | 29.78 | 29.27 | 29.47 | 1,581,070 | +0.14(+0.46%) |
Jul 23, 2010 | 30.24 | 30.37 | 29.03 | 29.34 | 1,633,627 | +0.04(+0.14%) |
Jul 22, 2010 | 28.60 | 29.41 | 28.58 | 29.29 | 1,106,161 | +1.27(+4.53%) |
Jul 21, 2010 | 28.47 | 28.75 | 27.79 | 28.03 | 1,186,779 | -0.16(-0.58%) |
Jul 20, 2010 | 27.08 | 28.26 | 26.75 | 28.19 | 1,079,890 | +0.84(+3.08%) |
Jul 19, 2010 | 27.35 | 27.60 | 26.88 | 27.35 | 827,335 | +0.33(+1.23%) |
Jul 16, 2010 | 27.02 | 27.90 | 26.97 | 27.02 | 692,667 | -0.91(-3.25%) |
Jul 15, 2010 | 28.24 | 28.34 | 27.48 | 27.92 | 913,759 | -0.31(-1.08%) |
Jul 14, 2010 | 28.13 | 28.48 | 27.85 | 28.23 | 990,185 | -0.01(-0.05%) |
Jul 13, 2010 | 28.08 | 28.41 | 27.90 | 28.24 | 1,490,865 | +0.54(+1.96%) |
Jul 12, 2010 | 27.79 | 28.07 | 27.59 | 27.70 | 696,521 | -0.19(-0.68%) |
Jul 09, 2010 | 27.89 | 27.94 | 27.46 | 27.89 | 876,752 | +0.09(+0.34%) |
Jul 08, 2010 | 27.52 | 27.92 | 27.35 | 27.80 | 923,234 | +0.54(+1.99%) |
Jul 07, 2010 | 26.16 | 27.29 | 26.03 | 27.25 | 1,043,532 | +1.22(+4.69%) |
Jul 06, 2010 | 26.77 | 27.12 | 25.82 | 26.03 | 1,034,836 | -0.31(-1.18%) |
Jul 02, 2010 | 26.34 | 27.41 | 26.16 | 26.34 | 1,350,420 | -0.92(-3.36%) |
Jul 01, 2010 | 27.32 | 27.64 | 26.12 | 27.26 | 1,612,797 | -0.03(-0.10%) |
Jun 30, 2010 | 27.37 | 27.83 | 27.19 | 27.29 | 274 | -0.10(-0.35%) |
Jun 29, 2010 | 28.08 | 28.10 | 27.20 | 27.38 | 782,209 | -1.48(-5.12%) |
Jun 25, 2010 | 28.86 | 28.92 | 28.22 | 28.86 | 1,367,832 | +0.33(+1.14%) |
Jun 24, 2010 | 28.78 | 29.06 | 28.18 | 28.54 | 824,412 | -0.33(-1.15%) |
Jun 23, 2010 | 28.55 | 29.15 | 28.08 | 28.87 | 837,967 | +0.15(+0.52%) |
Jun 22, 2010 | 29.96 | 30.22 | 28.59 | 28.72 | 760,839 | -1.27(-4.23%) |
Jun 21, 2010 | 31.11 | 31.11 | 29.81 | 29.99 | 1,032,803 | -0.19(-0.63%) |
Jun 18, 2010 | 30.18 | 30.50 | 29.99 | 30.18 | 881,782 | -0.10(-0.34%) |
Jun 17, 2010 | 30.45 | 30.53 | 29.49 | 30.28 | 1,081,082 | +0.09(+0.31%) |
Jun 16, 2010 | 30.56 | 30.64 | 29.95 | 30.18 | 990,534 | -0.62(-2.03%) |
Jun 15, 2010 | 30.24 | 30.83 | 29.88 | 30.81 | 1,084,315 | +1.06(+3.56%) |
Jun 14, 2010 | 30.28 | 30.65 | 29.70 | 29.75 | 1,368,043 | -0.02(-0.07%) |
Jun 11, 2010 | 29.13 | 29.82 | 29.05 | 29.77 | 981,628 | +0.20(+0.67%) |
Jun 10, 2010 | 28.66 | 29.59 | 28.66 | 29.57 | 1,584,254 | +1.56(+5.57%) |
Jun 09, 2010 | 27.81 | 28.95 | 27.75 | 28.01 | 1,634,272 | +0.44(+1.60%) |
Jun 08, 2010 | 27.41 | 27.68 | 26.77 | 27.57 | 1,658,037 | +0.33(+1.20%) |
Jun 07, 2010 | 28.33 | 28.38 | 27.23 | 27.25 | 1,388,930 | -1.02(-3.60%) |
Jun 04, 2010 | 28.26 | 29.91 | 28.09 | 28.26 | 2,179,303 | -2.20(-7.21%) |
Jun 03, 2010 | 30.41 | 30.77 | 29.90 | 30.46 | 1,255,335 | +0.28(+0.92%) |
Jun 02, 2010 | 29.66 | 30.18 | 29.43 | 30.18 | 13,748 | +0.70(+2.37%) |