Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.58 | 28.84 | 28.28 | 28.71 | 33,233 | -0.11(-0.40%) |
Aug 30, 2010 | 29.07 | 29.36 | 28.79 | 28.82 | 4,092,332 | -0.20(-0.68%) |
Aug 27, 2010 | 29.02 | 29.04 | 27.71 | 29.02 | 5,298,018 | +0.94(+3.35%) |
Aug 26, 2010 | 28.69 | 28.97 | 27.98 | 28.08 | 5,425,665 | -0.50(-1.74%) |
Aug 25, 2010 | 28.91 | 29.02 | 28.39 | 28.58 | 66,938 | -0.59(-2.02%) |
Aug 24, 2010 | 28.86 | 29.50 | 28.66 | 29.16 | 731 | -0.11(-0.39%) |
Aug 23, 2010 | 29.35 | 29.63 | 29.19 | 29.28 | 4,367,577 | +0.06(+0.21%) |
Aug 20, 2010 | 29.36 | 29.50 | 28.73 | 29.22 | 5,191,223 | -0.35(-1.19%) |
Aug 19, 2010 | 30.11 | 30.19 | 29.37 | 29.57 | 731 | -0.65(-2.15%) |
Aug 18, 2010 | 30.61 | 30.62 | 30.07 | 30.22 | 4,837,297 | -0.48(-1.57%) |
Aug 17, 2010 | 30.46 | 30.94 | 30.35 | 30.70 | 4,485,756 | +0.60(+2.01%) |
Aug 16, 2010 | 30.01 | 30.20 | 29.78 | 30.10 | 4,350,281 | -0.08(-0.28%) |
Aug 13, 2010 | 30.18 | 30.60 | 29.91 | 30.18 | 4,371,438 | +0.02(+0.05%) |
Aug 12, 2010 | 29.61 | 30.26 | 29.44 | 30.17 | 6,332,863 | +0.07(+0.23%) |
Aug 11, 2010 | 30.57 | 30.59 | 29.88 | 30.10 | 5,719,136 | -1.05(-3.39%) |
Aug 10, 2010 | 30.97 | 31.32 | 30.55 | 31.15 | 59,035 | -0.24(-0.76%) |
Aug 09, 2010 | 31.94 | 31.94 | 31.07 | 31.39 | 5,629,155 | -0.43(-1.35%) |
Aug 06, 2010 | 31.82 | 31.96 | 31.25 | 31.82 | 5,140,395 | +0.11(+0.34%) |
Aug 05, 2010 | 31.63 | 32.04 | 31.34 | 31.71 | 4,538,872 | -0.28(-0.88%) |
Aug 04, 2010 | 31.29 | 32.12 | 31.29 | 31.99 | 8,228,078 | +0.70(+2.22%) |
Aug 03, 2010 | 31.22 | 31.57 | 30.98 | 31.30 | 5,358,065 | -0.14(-0.44%) |
Aug 02, 2010 | 30.43 | 31.71 | 30.43 | 31.43 | 8,830,488 | +1.51(+5.03%) |
Jul 30, 2010 | 29.85 | 30.03 | 28.97 | 29.93 | 7,999,138 | +0.21(+0.72%) |
Jul 29, 2010 | 28.85 | 29.85 | 28.71 | 29.72 | 10,352,912 | +1.18(+4.15%) |
Jul 28, 2010 | 28.53 | 29.04 | 28.29 | 28.53 | 437 | -0.04(-0.13%) |
Jul 27, 2010 | 28.57 | 29.25 | 28.31 | 28.57 | 584 | -0.44(-1.53%) |
Jul 26, 2010 | 29.24 | 29.24 | 28.71 | 29.01 | 4,531,204 | -0.06(-0.21%) |
Jul 23, 2010 | 28.88 | 29.16 | 28.28 | 29.07 | 4,796,291 | +0.14(+0.48%) |
Jul 22, 2010 | 28.42 | 29.12 | 28.22 | 28.94 | 6,828,717 | +0.96(+3.41%) |
Jul 21, 2010 | 28.84 | 28.97 | 27.75 | 27.98 | 6,135,667 | -0.60(-2.09%) |
Jul 20, 2010 | 28.58 | 28.68 | 27.12 | 28.58 | 7,093,024 | +0.99(+3.60%) |
Jul 19, 2010 | 26.95 | 27.67 | 27.00 | 27.58 | 6,297,843 | +0.63(+2.35%) |
Jul 16, 2010 | 26.95 | 27.53 | 26.80 | 26.95 | 6,849,111 | -0.14(-0.51%) |
Jul 15, 2010 | 27.49 | 27.87 | 26.79 | 27.09 | 6,117,751 | -0.34(-1.23%) |
Jul 14, 2010 | 27.22 | 27.72 | 27.04 | 27.42 | 5,231,334 | -0.02(-0.08%) |
Jul 13, 2010 | 27.45 | 27.91 | 27.34 | 27.45 | 2,755 | +0.26(+0.96%) |
Jul 12, 2010 | 27.01 | 27.41 | 26.74 | 27.19 | 5,389,091 | +0.05(+0.17%) |
Jul 09, 2010 | 27.14 | 27.48 | 26.96 | 27.14 | 5,896,688 | -0.09(-0.34%) |
Jul 08, 2010 | 27.16 | 27.35 | 26.65 | 27.23 | 5,915,937 | +0.36(+1.34%) |
Jul 07, 2010 | 25.86 | 26.88 | 25.80 | 26.87 | 7,743,698 | +1.08(+4.18%) |
Jul 06, 2010 | 25.86 | 26.35 | 25.42 | 25.79 | 2,135 | +0.31(+1.20%) |
Jul 02, 2010 | 25.49 | 25.98 | 25.17 | 25.49 | 5,072,187 | +0.09(+0.36%) |
Jul 01, 2010 | 25.51 | 25.66 | 24.59 | 25.40 | 10,209,870 | +0.12(+0.48%) |
Jun 30, 2010 | 25.37 | 25.70 | 25.04 | 25.27 | 2,309 | +0.11(+0.46%) |
Jun 29, 2010 | 26.09 | 26.12 | 25.03 | 25.16 | 10,991,096 | -1.82(-6.74%) |
Jun 25, 2010 | 26.98 | 27.54 | 26.75 | 26.98 | 12,234,344 | -0.06(-0.23%) |
Jun 24, 2010 | 27.15 | 27.67 | 26.96 | 27.04 | 10,995,623 | -0.28(-1.04%) |
Jun 23, 2010 | 27.48 | 27.48 | 26.71 | 27.32 | 9,730,259 | -0.08(-0.31%) |
Jun 22, 2010 | 28.24 | 28.47 | 27.22 | 27.41 | 12,094,767 | -1.13(-3.96%) |
Jun 21, 2010 | 29.46 | 29.66 | 28.29 | 28.54 | 8,685,516 | -0.58(-1.99%) |
Jun 18, 2010 | 29.12 | 29.16 | 28.36 | 29.12 | 7,559,350 | +0.34(+1.17%) |
Jun 17, 2010 | 29.31 | 29.38 | 28.42 | 28.78 | 7,232,245 | -0.44(-1.52%) |
Jun 16, 2010 | 29.23 | 29.74 | 29.00 | 29.23 | 6,863,339 | -0.41(-1.39%) |
Jun 15, 2010 | 28.30 | 29.66 | 28.30 | 29.64 | 5,664,842 | +1.48(+5.24%) |
Jun 14, 2010 | 29.10 | 29.33 | 28.06 | 28.16 | 8,640,808 | -0.52(-1.81%) |
Jun 11, 2010 | 28.18 | 28.82 | 27.86 | 28.68 | 6,058,330 | +0.08(+0.29%) |
Jun 10, 2010 | 27.60 | 28.66 | 27.59 | 28.60 | 7,028,548 | +1.73(+6.46%) |
Jun 09, 2010 | 27.36 | 28.45 | 26.67 | 26.86 | 12,042,193 | -0.11(-0.43%) |
Jun 08, 2010 | 26.67 | 27.07 | 26.15 | 26.98 | 9,879,865 | +0.30(+1.14%) |
Jun 07, 2010 | 27.10 | 27.54 | 26.62 | 26.67 | 10,256,420 | +0.26(+0.98%) |
Jun 04, 2010 | 26.42 | 27.62 | 26.25 | 26.42 | 8,111,711 | -0.22(-0.83%) |
Jun 03, 2010 | 27.27 | 27.40 | 26.47 | 26.64 | 9,986,971 | -0.31(-1.16%) |
Jun 02, 2010 | 25.83 | 27.00 | 25.53 | 26.95 | 88,803 | +1.11(+4.31%) |