Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.81 | 30.30 | 28.66 | 29.87 | 2,917 | +0.54(+1.84%) |
Aug 30, 2010 | 30.01 | 30.29 | 29.32 | 29.33 | 720,633 | -0.77(-2.56%) |
Aug 27, 2010 | 29.37 | 30.21 | 28.99 | 30.10 | 1,445,328 | +0.67(+2.27%) |
Aug 26, 2010 | 29.86 | 30.22 | 29.20 | 29.43 | 2,097,864 | -0.28(-0.93%) |
Aug 25, 2010 | 28.50 | 29.97 | 28.46 | 29.71 | 2,313,225 | +0.85(+2.93%) |
Aug 24, 2010 | 28.58 | 29.19 | 28.28 | 28.86 | 152 | -0.33(-1.13%) |
Aug 23, 2010 | 30.22 | 30.39 | 29.14 | 29.19 | 1,301,238 | -0.86(-2.85%) |
Aug 20, 2010 | 29.97 | 30.14 | 28.91 | 30.05 | 2,373,243 | -0.06(-0.21%) |
Aug 19, 2010 | 31.05 | 31.13 | 29.68 | 30.11 | 152 | -1.14(-3.65%) |
Aug 18, 2010 | 31.11 | 31.46 | 30.77 | 31.25 | 720,323 | +0.14(+0.46%) |
Aug 17, 2010 | 31.14 | 31.36 | 30.97 | 31.11 | 1,590,355 | +0.45(+1.48%) |
Aug 16, 2010 | 30.48 | 30.79 | 30.30 | 30.65 | 1,113,979 | -0.04(-0.15%) |
Aug 13, 2010 | 30.70 | 30.90 | 30.51 | 30.70 | 1,241,633 | -0.02(-0.06%) |
Aug 12, 2010 | 31.07 | 31.08 | 29.97 | 30.71 | 3,798,185 | -1.03(-3.26%) |
Aug 11, 2010 | 32.87 | 32.87 | 31.31 | 31.75 | 122 | -1.63(-4.89%) |
Aug 10, 2010 | 33.50 | 33.62 | 32.98 | 33.38 | 616,600 | -0.64(-1.89%) |
Aug 09, 2010 | 34.07 | 34.33 | 33.70 | 34.02 | 828,587 | +0.37(+1.11%) |
Aug 06, 2010 | 33.65 | 34.01 | 33.18 | 33.65 | 961,140 | -0.37(-1.07%) |
Aug 05, 2010 | 33.44 | 34.13 | 33.25 | 34.01 | 873,363 | +0.21(+0.63%) |
Aug 04, 2010 | 33.31 | 33.94 | 33.17 | 33.80 | 951,395 | +0.63(+1.91%) |
Aug 03, 2010 | 32.88 | 33.55 | 32.30 | 33.17 | 1,396,128 | -0.07(-0.21%) |
Aug 02, 2010 | 33.38 | 33.65 | 32.98 | 33.24 | 1,847,355 | +0.53(+1.61%) |
Jul 30, 2010 | 32.71 | 33.13 | 32.05 | 32.71 | 1,264,897 | -0.01(-0.03%) |
Jul 29, 2010 | 33.13 | 33.24 | 32.20 | 32.72 | 1,933,327 | -0.01(-0.03%) |
Jul 28, 2010 | 33.05 | 33.44 | 32.63 | 32.73 | 1,659,644 | -0.38(-1.16%) |
Jul 27, 2010 | 33.11 | 35.19 | 32.75 | 33.11 | 122 | -2.05(-5.83%) |
Jul 26, 2010 | 34.32 | 35.22 | 34.03 | 35.16 | 1,357,937 | +0.98(+2.87%) |
Jul 23, 2010 | 33.31 | 34.30 | 33.22 | 34.18 | 1,003,795 | +0.80(+2.40%) |
Jul 22, 2010 | 32.66 | 33.69 | 32.66 | 33.38 | 1,432,284 | +1.29(+4.03%) |
Jul 21, 2010 | 31.97 | 33.04 | 31.82 | 32.09 | 2,582,553 | +0.45(+1.44%) |
Jul 20, 2010 | 30.13 | 31.72 | 30.09 | 31.63 | 1,163,140 | +0.92(+2.99%) |
Jul 19, 2010 | 31.00 | 31.29 | 30.09 | 30.71 | 1,457,069 | -0.23(-0.75%) |
Jul 16, 2010 | 30.95 | 32.72 | 30.81 | 30.95 | 2,084,443 | -2.08(-6.29%) |
Jul 15, 2010 | 32.27 | 33.16 | 31.75 | 33.02 | 1,491,668 | +0.70(+2.15%) |
Jul 14, 2010 | 33.42 | 33.42 | 31.45 | 32.33 | 3,464,810 | -1.02(-3.05%) |
Jul 13, 2010 | 33.68 | 33.95 | 32.94 | 33.34 | 1,300,191 | -0.17(-0.52%) |
Jul 12, 2010 | 33.16 | 33.58 | 32.58 | 33.52 | 972,226 | +0.33(+0.98%) |
Jul 09, 2010 | 33.19 | 33.52 | 32.83 | 33.19 | 821,416 | +0.09(+0.27%) |
Jul 08, 2010 | 32.83 | 33.17 | 32.33 | 33.10 | 1,237,991 | +0.78(+2.40%) |
Jul 07, 2010 | 30.64 | 32.40 | 30.64 | 32.33 | 1,440,821 | +1.68(+5.50%) |
Jul 06, 2010 | 31.87 | 32.00 | 30.41 | 30.64 | 2,212 | -0.50(-1.60%) |
Jul 02, 2010 | 31.14 | 32.53 | 30.94 | 31.14 | 1,050,055 | -1.03(-3.21%) |
Jul 01, 2010 | 32.57 | 33.02 | 30.88 | 32.18 | 1,824,121 | -0.22(-0.69%) |
Jun 30, 2010 | 32.94 | 33.56 | 32.26 | 32.40 | 223 | -0.71(-2.15%) |
Jun 29, 2010 | 33.75 | 33.84 | 32.76 | 33.11 | 1,425,802 | -1.91(-5.45%) |
Jun 25, 2010 | 35.02 | 35.11 | 33.74 | 35.02 | 1,729,181 | +1.04(+3.07%) |
Jun 24, 2010 | 34.20 | 34.80 | 33.57 | 33.98 | 1,704,512 | -0.57(-1.65%) |
Jun 23, 2010 | 34.56 | 34.72 | 33.71 | 34.55 | 1,520,356 | +0.16(+0.47%) |
Jun 22, 2010 | 36.53 | 36.62 | 34.28 | 34.39 | 1,852,310 | -1.96(-5.39%) |
Jun 21, 2010 | 37.17 | 37.43 | 36.04 | 36.35 | 1,320,876 | -0.29(-0.80%) |
Jun 18, 2010 | 36.64 | 36.97 | 36.44 | 36.64 | 972,702 | -0.08(-0.22%) |
Jun 17, 2010 | 36.71 | 36.87 | 35.29 | 36.72 | 1,316,374 | +0.35(+0.96%) |
Jun 16, 2010 | 35.65 | 37.16 | 35.65 | 36.37 | 1,709,999 | +0.34(+0.94%) |
Jun 15, 2010 | 35.12 | 36.09 | 35.00 | 36.04 | 1,007,759 | +1.06(+3.03%) |
Jun 14, 2010 | 35.39 | 36.00 | 34.90 | 34.98 | 1,221,488 | +0.02(+0.05%) |
Jun 11, 2010 | 33.58 | 35.20 | 33.53 | 34.96 | 1,049,424 | +0.69(+2.00%) |
Jun 10, 2010 | 33.62 | 34.57 | 33.58 | 34.27 | 1,418,134 | +1.40(+4.26%) |
Jun 09, 2010 | 32.89 | 34.17 | 32.65 | 32.87 | 1,607,021 | +0.37(+1.12%) |
Jun 08, 2010 | 32.33 | 32.88 | 31.61 | 32.51 | 1,786,547 | +0.37(+1.14%) |
Jun 07, 2010 | 32.96 | 33.60 | 32.14 | 32.14 | 1,894,706 | -0.62(-1.88%) |
Jun 04, 2010 | 32.76 | 34.09 | 32.49 | 32.76 | 2,018,450 | -1.86(-5.38%) |
Jun 03, 2010 | 35.14 | 35.71 | 34.12 | 34.62 | 1,755,419 | -0.50(-1.42%) |
Jun 02, 2010 | 34.13 | 35.12 | 33.92 | 35.12 | 1,290,079 | +1.18(+3.47%) |