Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.58 | 30.98 | 30.28 | 30.60 | 8,313 | -0.19(-0.63%) |
Aug 30, 2010 | 31.65 | 31.76 | 30.75 | 30.80 | 794,426 | -0.65(-2.07%) |
Aug 27, 2010 | 31.65 | 31.45 | 30.86 | 31.45 | 627,086 | +0.27(+0.88%) |
Aug 26, 2010 | 31.17 | 31.35 | 30.96 | 31.17 | 153 | +0.03(+0.10%) |
Aug 25, 2010 | 30.98 | 31.21 | 30.39 | 31.14 | 1,048,110 | +0.07(+0.23%) |
Aug 24, 2010 | 31.32 | 31.44 | 30.95 | 31.07 | 738,501 | -0.66(-2.08%) |
Aug 23, 2010 | 31.55 | 31.90 | 31.46 | 31.73 | 576,863 | +0.23(+0.74%) |
Aug 20, 2010 | 31.13 | 31.55 | 31.10 | 31.50 | 714,416 | +0.15(+0.47%) |
Aug 19, 2010 | 32.12 | 32.12 | 31.27 | 31.35 | 1,033,840 | -0.83(-2.59%) |
Aug 18, 2010 | 32.09 | 32.32 | 31.70 | 32.18 | 952,318 | +0.20(+0.63%) |
Aug 17, 2010 | 32.31 | 32.56 | 31.97 | 31.98 | 1,381,971 | +0.01(+0.04%) |
Aug 16, 2010 | 31.37 | 31.99 | 31.25 | 31.97 | 969,685 | +0.56(+1.77%) |
Aug 13, 2010 | 31.41 | 31.52 | 30.84 | 31.41 | 987,477 | +0.42(+1.36%) |
Aug 12, 2010 | 30.64 | 31.18 | 30.55 | 30.99 | 624,717 | -0.03(-0.10%) |
Aug 11, 2010 | 30.31 | 31.31 | 30.28 | 31.02 | 928 | +0.50(+1.63%) |
Aug 10, 2010 | 30.53 | 31.57 | 30.15 | 30.53 | 309 | +0.56(+1.85%) |
Aug 09, 2010 | 29.76 | 30.12 | 29.53 | 29.97 | 1,045,494 | +0.25(+0.83%) |
Aug 06, 2010 | 29.72 | 29.96 | 29.53 | 29.72 | 676,034 | -0.04(-0.13%) |
Aug 05, 2010 | 30.93 | 30.93 | 29.27 | 29.76 | 1,774,994 | -1.27(-4.08%) |
Aug 04, 2010 | 31.23 | 31.39 | 30.84 | 31.03 | 705,457 | -0.12(-0.37%) |
Aug 03, 2010 | 31.46 | 31.48 | 31.02 | 31.15 | 526,628 | -0.40(-1.27%) |
Aug 02, 2010 | 31.48 | 31.66 | 31.36 | 31.55 | 505,013 | +0.36(+1.16%) |
Jul 30, 2010 | 31.18 | 31.34 | 30.81 | 31.18 | 308,428 | +0.06(+0.19%) |
Jul 29, 2010 | 31.25 | 31.33 | 30.76 | 31.13 | 440,768 | +0.11(+0.35%) |
Jul 28, 2010 | 31.11 | 31.25 | 30.93 | 31.02 | 299,502 | -0.09(-0.29%) |
Jul 27, 2010 | 30.96 | 31.35 | 30.93 | 31.11 | 753,808 | +0.20(+0.65%) |
Jul 26, 2010 | 30.29 | 30.97 | 30.24 | 30.91 | 511,241 | +0.70(+2.31%) |
Jul 23, 2010 | 29.50 | 30.21 | 29.49 | 30.21 | 399,343 | +0.58(+1.94%) |
Jul 22, 2010 | 29.91 | 30.14 | 29.52 | 29.63 | 636,498 | +0.19(+0.66%) |
Jul 21, 2010 | 28.92 | 29.60 | 28.92 | 29.44 | 1,051,688 | +0.62(+2.15%) |
Jul 20, 2010 | 28.68 | 29.17 | 28.55 | 28.82 | 574,381 | -0.08(-0.27%) |
Jul 19, 2010 | 29.38 | 29.38 | 28.62 | 28.90 | 391,229 | -0.30(-1.04%) |
Jul 16, 2010 | 29.20 | 29.83 | 29.17 | 29.20 | 335,904 | -0.52(-1.74%) |
Jul 15, 2010 | 29.45 | 30.02 | 29.25 | 29.72 | 539,824 | +0.21(+0.72%) |
Jul 14, 2010 | 29.50 | 29.66 | 29.30 | 29.50 | 446,757 | -0.04(-0.13%) |
Jul 13, 2010 | 29.50 | 29.72 | 29.36 | 29.54 | 595,831 | +0.31(+1.06%) |
Jul 12, 2010 | 28.88 | 29.29 | 28.86 | 29.23 | 269,791 | +0.05(+0.15%) |
Jul 09, 2010 | 29.19 | 29.43 | 28.92 | 29.19 | 752,938 | -0.24(-0.81%) |
Jul 08, 2010 | 29.41 | 29.52 | 29.07 | 29.43 | 566,662 | +0.21(+0.71%) |
Jul 07, 2010 | 28.66 | 29.23 | 28.61 | 29.22 | 592,317 | +0.49(+1.71%) |
Jul 06, 2010 | 29.34 | 29.67 | 28.36 | 28.73 | 1,372 | -0.36(-1.22%) |
Jul 02, 2010 | 29.08 | 29.25 | 28.88 | 29.08 | 431,624 | +0.04(+0.13%) |
Jul 01, 2010 | 28.65 | 29.10 | 28.33 | 29.05 | 1,371,094 | +0.34(+1.19%) |
Jun 30, 2010 | 28.37 | 29.11 | 28.34 | 28.70 | 408 | +0.38(+1.35%) |
Jun 29, 2010 | 28.54 | 28.61 | 28.13 | 28.32 | 591,901 | -0.43(-1.51%) |
Jun 25, 2010 | 28.75 | 28.89 | 28.02 | 28.75 | 703,280 | +0.44(+1.55%) |
Jun 24, 2010 | 28.28 | 28.50 | 27.97 | 28.32 | 427,711 | -0.16(-0.57%) |
Jun 23, 2010 | 28.56 | 28.77 | 28.26 | 28.48 | 284,078 | -0.10(-0.36%) |
Jun 22, 2010 | 29.02 | 29.21 | 28.56 | 28.58 | 350,881 | -0.37(-1.29%) |
Jun 21, 2010 | 29.88 | 29.90 | 28.76 | 28.96 | 813,368 | -0.70(-2.38%) |
Jun 18, 2010 | 29.66 | 29.77 | 29.16 | 29.66 | 848,758 | +0.30(+1.03%) |
Jun 17, 2010 | 29.11 | 29.47 | 28.88 | 29.36 | 752,064 | +0.45(+1.54%) |
Jun 16, 2010 | 30.05 | 30.05 | 28.57 | 28.91 | 1,737,527 | -1.64(-5.37%) |
Jun 15, 2010 | 29.77 | 30.58 | 29.72 | 30.55 | 646,432 | +0.91(+3.07%) |
Jun 14, 2010 | 30.16 | 30.29 | 29.60 | 29.64 | 719,941 | -0.20(-0.67%) |
Jun 11, 2010 | 29.27 | 29.84 | 29.21 | 29.84 | 722,842 | +0.25(+0.83%) |
Jun 10, 2010 | 29.43 | 29.76 | 29.31 | 29.59 | 705,336 | +0.48(+1.64%) |
Jun 09, 2010 | 29.49 | 29.74 | 29.06 | 29.12 | 769,647 | -0.26(-0.90%) |
Jun 08, 2010 | 28.75 | 29.39 | 28.61 | 29.38 | 927,647 | +0.73(+2.55%) |
Jun 07, 2010 | 29.10 | 29.17 | 28.59 | 28.65 | 876,922 | -0.43(-1.47%) |
Jun 04, 2010 | 29.08 | 29.25 | 28.88 | 29.08 | 982,809 | -0.35(-1.19%) |
Jun 03, 2010 | 29.38 | 29.74 | 29.37 | 29.43 | 984,707 | -0.01(-0.02%) |
Jun 02, 2010 | 28.68 | 29.43 | 28.63 | 29.43 | 808,002 | +0.95(+3.34%) |