Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.05 | 28.36 | 27.86 | 28.04 | 2,800 | -0.49(-1.72%) |
Aug 30, 2010 | 28.66 | 28.82 | 28.49 | 28.53 | 540,380 | -0.35(-1.21%) |
Aug 27, 2010 | 28.88 | 28.93 | 28.51 | 28.88 | 1,400,864 | +0.87(+3.11%) |
Aug 26, 2010 | 28.19 | 28.36 | 27.92 | 28.01 | 704,141 | -0.29(-1.02%) |
Aug 25, 2010 | 28.02 | 28.38 | 27.86 | 28.30 | 900,274 | +0.23(+0.82%) |
Aug 24, 2010 | 28.46 | 28.46 | 28.06 | 28.07 | 1,011,572 | -0.87(-3.01%) |
Aug 23, 2010 | 29.30 | 29.40 | 28.94 | 28.94 | 707,067 | -0.57(-1.93%) |
Aug 20, 2010 | 29.43 | 29.55 | 29.17 | 29.51 | 692,285 | -0.41(-1.37%) |
Aug 19, 2010 | 30.03 | 30.31 | 29.65 | 29.92 | 789,428 | +0.04(+0.13%) |
Aug 18, 2010 | 29.87 | 30.02 | 29.68 | 29.88 | 379,967 | -0.15(-0.50%) |
Aug 17, 2010 | 29.87 | 30.18 | 29.84 | 30.03 | 517,889 | +0.43(+1.45%) |
Aug 16, 2010 | 29.40 | 29.65 | 29.32 | 29.60 | 863,082 | -0.41(-1.37%) |
Aug 13, 2010 | 30.01 | 30.26 | 29.90 | 30.01 | 715,646 | +0.32(+1.08%) |
Aug 12, 2010 | 29.37 | 29.83 | 29.37 | 29.69 | 737,474 | -0.11(-0.37%) |
Aug 11, 2010 | 30.48 | 30.48 | 29.75 | 29.80 | 1,250,761 | -1.30(-4.18%) |
Aug 10, 2010 | 31.05 | 31.27 | 30.76 | 31.10 | 662,537 | -0.60(-1.89%) |
Aug 09, 2010 | 31.49 | 31.71 | 31.41 | 31.70 | 627,935 | +0.03(+0.09%) |
Aug 06, 2010 | 31.67 | 31.69 | 31.20 | 31.67 | 823,903 | +0.40(+1.28%) |
Aug 05, 2010 | 31.23 | 31.38 | 31.15 | 31.27 | 797,302 | +0.07(+0.22%) |
Aug 04, 2010 | 31.18 | 31.29 | 30.78 | 31.20 | 1,219,907 | -0.21(-0.67%) |
Aug 03, 2010 | 31.63 | 32.01 | 31.37 | 31.41 | 1,435,518 | -0.72(-2.24%) |
Aug 02, 2010 | 31.95 | 32.19 | 31.81 | 32.13 | 1,139,560 | +0.91(+2.91%) |
Jul 30, 2010 | 31.22 | 31.41 | 30.97 | 31.22 | 1,537,979 | -0.68(-2.13%) |
Jul 29, 2010 | 31.05 | 32.09 | 31.05 | 31.90 | 3,365,858 | +2.34(+7.92%) |
Jul 28, 2010 | 29.72 | 29.78 | 29.25 | 29.56 | 1,658,507 | -0.16(-0.54%) |
Jul 27, 2010 | 29.31 | 30.00 | 29.29 | 29.72 | 2,580,613 | +0.87(+3.02%) |
Jul 26, 2010 | 29.05 | 29.05 | 28.63 | 28.85 | 1,317,907 | -0.09(-0.31%) |
Jul 23, 2010 | 28.87 | 29.01 | 28.58 | 28.94 | 1,285,316 | +0.76(+2.70%) |
Jul 22, 2010 | 27.92 | 28.35 | 27.81 | 28.18 | 1,277,803 | +1.52(+5.70%) |
Jul 21, 2010 | 27.03 | 27.17 | 26.54 | 26.66 | 1,465,811 | -0.44(-1.62%) |
Jul 20, 2010 | 26.56 | 27.17 | 26.51 | 27.10 | 1,215,674 | -0.05(-0.18%) |
Jul 19, 2010 | 27.00 | 27.15 | 26.81 | 27.15 | 1,240,391 | +0.28(+1.04%) |
Jul 16, 2010 | 26.87 | 27.64 | 26.81 | 26.87 | 1,488,384 | -1.73(-6.05%) |
Jul 15, 2010 | 28.53 | 28.79 | 28.40 | 28.60 | 1,084,057 | -0.48(-1.65%) |
Jul 14, 2010 | 29.04 | 29.10 | 28.82 | 29.08 | 1,238,443 | -0.15(-0.51%) |
Jul 13, 2010 | 28.96 | 29.31 | 28.83 | 29.23 | 1,223,123 | +0.62(+2.18%) |
Jul 12, 2010 | 28.43 | 28.71 | 28.39 | 28.61 | 1,204,588 | +0.75(+2.67%) |
Jul 09, 2010 | 27.86 | 27.88 | 27.45 | 27.86 | 681,686 | +0.08(+0.29%) |
Jul 08, 2010 | 27.41 | 27.80 | 27.27 | 27.78 | 1,058,912 | +0.73(+2.70%) |
Jul 07, 2010 | 26.69 | 27.08 | 26.66 | 27.05 | 979,169 | +0.17(+0.63%) |
Jul 06, 2010 | 27.05 | 27.27 | 26.58 | 26.88 | 1,098,232 | +0.52(+1.97%) |
Jul 02, 2010 | 26.36 | 26.81 | 26.16 | 26.36 | 886,290 | +0.02(+0.08%) |
Jul 01, 2010 | 26.22 | 26.41 | 25.85 | 26.34 | 1,800,785 | -0.34(-1.27%) |
Jun 30, 2010 | 26.90 | 27.23 | 26.58 | 26.68 | 423 | -0.16(-0.60%) |
Jun 29, 2010 | 27.04 | 27.11 | 26.75 | 26.84 | 1,430,175 | -0.49(-1.79%) |
Jun 25, 2010 | 27.33 | 27.40 | 27.02 | 27.33 | 886,032 | -0.06(-0.22%) |
Jun 24, 2010 | 27.71 | 27.71 | 27.25 | 27.39 | 1,004,595 | -0.35(-1.26%) |
Jun 23, 2010 | 27.80 | 27.94 | 27.31 | 27.74 | 1,472,341 | +0.18(+0.65%) |
Jun 22, 2010 | 28.10 | 28.10 | 27.47 | 27.56 | 1,292,929 | -0.84(-2.96%) |
Jun 21, 2010 | 28.50 | 28.72 | 28.25 | 28.40 | 1,570,111 | +0.47(+1.68%) |
Jun 18, 2010 | 27.93 | 28.32 | 27.67 | 27.93 | 1,876,163 | -0.32(-1.13%) |
Jun 17, 2010 | 28.33 | 28.49 | 28.09 | 28.25 | 1,962,969 | -0.08(-0.28%) |
Jun 16, 2010 | 28.89 | 28.68 | 27.97 | 28.33 | 3,968,182 | -0.56(-1.94%) |
Jun 15, 2010 | 28.54 | 28.89 | 28.41 | 28.89 | 1,853,350 | +0.49(+1.73%) |
Jun 14, 2010 | 28.75 | 28.75 | 28.33 | 28.40 | 1,334,057 | -0.20(-0.70%) |
Jun 11, 2010 | 27.89 | 28.64 | 27.89 | 28.60 | 1,443,803 | +0.38(+1.35%) |
Jun 10, 2010 | 27.97 | 28.33 | 27.93 | 28.22 | 1,283,456 | +0.02(+0.07%) |
Jun 09, 2010 | 28.23 | 28.72 | 28.06 | 28.20 | 1,686,055 | -0.42(-1.47%) |
Jun 08, 2010 | 28.28 | 28.65 | 28.09 | 28.62 | 1,257,780 | +0.33(+1.17%) |
Jun 07, 2010 | 28.97 | 29.13 | 28.29 | 28.29 | 1,344,882 | -0.95(-3.25%) |
Jun 04, 2010 | 29.24 | 29.71 | 29.02 | 29.24 | 1,142,776 | -0.81(-2.70%) |
Jun 03, 2010 | 30.27 | 30.34 | 29.75 | 30.05 | 1,351,707 | -0.10(-0.33%) |
Jun 02, 2010 | 29.73 | 30.16 | 29.45 | 30.15 | 1,222,570 | -0.08(-0.26%) |