Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.21 | 31.74 | 31.00 | 31.36 | 3,931,340 | +0.01(+0.03%) |
Aug 30, 2010 | 32.17 | 32.31 | 31.34 | 31.35 | 3,302,567 | -0.91(-2.81%) |
Aug 27, 2010 | 32.19 | 32.35 | 31.28 | 32.26 | 4,398,997 | +0.29(+0.90%) |
Aug 26, 2010 | 32.74 | 32.82 | 31.92 | 31.97 | 3,021,036 | -0.66(-2.03%) |
Aug 25, 2010 | 31.88 | 32.82 | 31.75 | 32.63 | 3,915,781 | +0.59(+1.85%) |
Aug 24, 2010 | 33.08 | 33.12 | 32.00 | 32.04 | 5,336,426 | -1.35(-4.05%) |
Aug 23, 2010 | 33.65 | 33.87 | 32.85 | 33.39 | 3,970,703 | -0.03(-0.10%) |
Aug 20, 2010 | 33.53 | 33.55 | 32.79 | 33.43 | 3,609,879 | -0.19(-0.57%) |
Aug 19, 2010 | 33.99 | 34.42 | 33.25 | 33.62 | 5,156,594 | -0.71(-2.08%) |
Aug 18, 2010 | 32.97 | 34.42 | 32.77 | 34.33 | 6,708,502 | +1.18(+3.55%) |
Aug 17, 2010 | 32.65 | 33.59 | 32.46 | 33.16 | 2,785,440 | +0.75(+2.31%) |
Aug 16, 2010 | 32.17 | 32.63 | 32.07 | 32.41 | 2,402,298 | +0.08(+0.24%) |
Aug 13, 2010 | 32.52 | 32.69 | 32.28 | 32.33 | 2,107,876 | -0.41(-1.25%) |
Aug 12, 2010 | 32.13 | 32.93 | 32.09 | 32.74 | 2,479,429 | +0.06(+0.19%) |
Aug 11, 2010 | 33.09 | 33.22 | 32.36 | 32.68 | 3,975,522 | -1.01(-3.00%) |
Aug 10, 2010 | 33.83 | 34.02 | 33.10 | 33.69 | 5,087,594 | -0.53(-1.55%) |
Aug 09, 2010 | 34.13 | 34.44 | 34.03 | 34.22 | 3,899,628 | +0.37(+1.08%) |
Aug 06, 2010 | 33.36 | 33.95 | 33.14 | 33.86 | 2,798,626 | +0.02(+0.05%) |
Aug 05, 2010 | 33.88 | 33.96 | 33.49 | 33.84 | 2,577,328 | -0.21(-0.61%) |
Aug 04, 2010 | 33.63 | 34.18 | 33.60 | 34.05 | 3,719,928 | +0.63(+1.88%) |
Aug 03, 2010 | 34.06 | 34.07 | 33.04 | 33.42 | 2,575,585 | -0.69(-2.02%) |
Aug 02, 2010 | 33.72 | 34.28 | 33.17 | 34.11 | 3,495,661 | +1.08(+3.27%) |
Jul 30, 2010 | 32.10 | 33.18 | 32.10 | 33.03 | 2,881,617 | +0.48(+1.47%) |
Jul 29, 2010 | 33.27 | 33.60 | 32.00 | 32.55 | 4,753,397 | -0.57(-1.71%) |
Jul 28, 2010 | 33.13 | 33.73 | 33.00 | 33.11 | 3,440,416 | +0.00(+0.00%) |
Jul 27, 2010 | 34.56 | 34.71 | 32.93 | 33.11 | 6,092,296 | -1.39(-4.02%) |
Jul 26, 2010 | 33.70 | 34.53 | 33.55 | 34.50 | 2,589,306 | +0.74(+2.20%) |
Jul 23, 2010 | 33.25 | 33.83 | 33.05 | 33.76 | 3,508,468 | +0.39(+1.18%) |
Jul 22, 2010 | 32.48 | 33.70 | 32.48 | 33.37 | 3,646,644 | +1.19(+3.68%) |
Jul 21, 2010 | 32.84 | 32.91 | 32.06 | 32.18 | 3,965,713 | -0.62(-1.89%) |
Jul 20, 2010 | 31.46 | 32.83 | 31.34 | 32.80 | 5,733,863 | +0.77(+2.40%) |
Jul 19, 2010 | 31.54 | 32.16 | 31.37 | 32.03 | 2,794,892 | +0.61(+1.94%) |
Jul 16, 2010 | 32.76 | 33.03 | 31.36 | 31.42 | 4,358,914 | -1.55(-4.71%) |
Jul 15, 2010 | 32.23 | 33.07 | 32.02 | 32.97 | 4,141,060 | +0.46(+1.42%) |
Jul 14, 2010 | 33.34 | 33.44 | 32.36 | 32.51 | 5,683,935 | -0.91(-2.71%) |
Jul 13, 2010 | 32.69 | 33.60 | 32.59 | 33.42 | 3,796,367 | +1.05(+3.26%) |
Jul 12, 2010 | 32.58 | 32.81 | 32.06 | 32.36 | 2,829,344 | -0.29(-0.88%) |
Jul 09, 2010 | 32.37 | 32.83 | 32.15 | 32.65 | 2,907,013 | +0.36(+1.11%) |
Jul 08, 2010 | 32.67 | 32.67 | 31.73 | 32.29 | 4,437,340 | -0.14(-0.43%) |
Jul 07, 2010 | 31.43 | 32.50 | 31.31 | 32.43 | 3,454,415 | +1.04(+3.30%) |
Jul 06, 2010 | 32.15 | 32.76 | 31.15 | 31.40 | 4,199,887 | -0.16(-0.50%) |
Jul 02, 2010 | 32.26 | 32.26 | 31.34 | 31.55 | 4,325,179 | -0.45(-1.42%) |
Jul 01, 2010 | 32.45 | 32.55 | 31.34 | 32.01 | 7,194,433 | -0.32(-1.00%) |
Jun 30, 2010 | 32.85 | 33.18 | 32.17 | 32.33 | 4,925,345 | -0.46(-1.41%) |
Jun 29, 2010 | 33.65 | 33.65 | 32.54 | 32.79 | 5,169,358 | -1.51(-4.40%) |
Jun 25, 2010 | 34.48 | 34.74 | 34.10 | 34.30 | 5,278,020 | +0.19(+0.56%) |
Jun 24, 2010 | 34.17 | 34.98 | 33.86 | 34.11 | 11,451,719 | -2.04(-5.64%) |
Jun 23, 2010 | 35.15 | 36.53 | 35.15 | 36.15 | 6,544,901 | +1.02(+2.90%) |
Jun 22, 2010 | 36.04 | 36.35 | 35.01 | 35.13 | 6,522,874 | -0.88(-2.45%) |
Jun 21, 2010 | 37.39 | 37.66 | 35.77 | 36.01 | 5,313,435 | -1.04(-2.80%) |
Jun 18, 2010 | 36.53 | 37.72 | 36.52 | 37.05 | 9,534,382 | +0.69(+1.89%) |
Jun 17, 2010 | 38.78 | 39.23 | 35.97 | 36.36 | 16,682,994 | -2.98(-7.58%) |
Jun 16, 2010 | 39.68 | 39.85 | 39.10 | 39.34 | 3,839,375 | -0.65(-1.64%) |
Jun 15, 2010 | 39.52 | 40.07 | 39.14 | 39.99 | 3,080,116 | +0.86(+2.21%) |
Jun 14, 2010 | 39.01 | 39.74 | 38.92 | 39.13 | 2,525,483 | +0.38(+0.99%) |
Jun 11, 2010 | 38.27 | 38.89 | 38.05 | 38.75 | 2,352,737 | -0.11(-0.29%) |
Jun 10, 2010 | 38.08 | 38.90 | 37.55 | 38.86 | 3,185,331 | +1.40(+3.75%) |
Jun 09, 2010 | 37.45 | 38.33 | 37.26 | 37.46 | 3,321,492 | +0.17(+0.47%) |
Jun 08, 2010 | 36.89 | 37.40 | 36.51 | 37.28 | 5,751,560 | +0.65(+1.76%) |
Jun 07, 2010 | 37.68 | 38.10 | 36.58 | 36.64 | 3,957,923 | -1.02(-2.71%) |
Jun 04, 2010 | 38.78 | 38.91 | 37.37 | 37.66 | 3,522,457 | -1.76(-4.46%) |
Jun 03, 2010 | 39.45 | 39.60 | 38.91 | 39.42 | 2,796,709 | -0.05(-0.13%) |
Jun 02, 2010 | 38.67 | 39.48 | 38.13 | 39.47 | 3,162,585 | +0.94(+2.44%) |