Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.45 | 31.84 | 31.05 | 31.55 | 60,264 | +0.00(+0.00%) |
Aug 30, 2010 | 31.53 | 31.82 | 31.45 | 31.55 | 5,700,705 | +0.50(+1.61%) |
Aug 27, 2010 | 31.05 | 31.76 | 30.67 | 31.05 | 6,513,385 | +0.12(+0.39%) |
Aug 26, 2010 | 31.18 | 31.36 | 30.57 | 30.92 | 295 | -0.05(-0.15%) |
Aug 25, 2010 | 30.75 | 31.09 | 30.34 | 30.97 | 6,665,887 | -0.14(-0.46%) |
Aug 24, 2010 | 31.34 | 31.48 | 30.47 | 31.11 | 1,486 | -0.73(-2.29%) |
Aug 23, 2010 | 31.78 | 32.24 | 31.76 | 31.84 | 6,823,042 | +0.28(+0.90%) |
Aug 20, 2010 | 31.84 | 31.97 | 31.22 | 31.56 | 6,815,502 | -0.48(-1.50%) |
Aug 19, 2010 | 32.68 | 32.76 | 31.85 | 32.04 | 1,930 | -0.82(-2.49%) |
Aug 18, 2010 | 32.90 | 33.00 | 32.62 | 32.86 | 6,298,616 | -0.04(-0.12%) |
Aug 17, 2010 | 32.82 | 33.42 | 32.71 | 32.90 | 6,265,405 | +0.41(+1.27%) |
Aug 16, 2010 | 32.36 | 32.63 | 31.99 | 32.49 | 3,247,082 | -0.12(-0.37%) |
Aug 13, 2010 | 32.61 | 32.75 | 32.40 | 32.61 | 4,034,056 | -0.10(-0.31%) |
Aug 12, 2010 | 32.28 | 32.83 | 31.96 | 32.71 | 4,981,612 | +0.03(+0.10%) |
Aug 11, 2010 | 33.61 | 33.65 | 32.50 | 32.67 | 1,187 | -1.41(-4.14%) |
Aug 10, 2010 | 33.59 | 34.27 | 33.42 | 34.08 | 7,950,995 | +0.20(+0.59%) |
Aug 09, 2010 | 33.92 | 34.00 | 33.53 | 33.88 | 3,228,167 | +0.05(+0.16%) |
Aug 06, 2010 | 33.83 | 33.88 | 33.28 | 33.83 | 5,470,339 | -0.09(-0.28%) |
Aug 05, 2010 | 33.69 | 33.96 | 33.46 | 33.92 | 8,047,927 | +0.05(+0.14%) |
Aug 04, 2010 | 33.88 | 34.35 | 33.66 | 33.88 | 10,058,625 | -0.27(-0.79%) |
Aug 03, 2010 | 34.60 | 34.79 | 33.97 | 34.14 | 10,816,968 | -0.01(-0.02%) |
Aug 02, 2010 | 33.78 | 34.32 | 33.57 | 34.15 | 6,796,212 | +0.88(+2.64%) |
Jul 30, 2010 | 33.27 | 33.45 | 32.96 | 33.27 | 9,462,910 | -0.16(-0.48%) |
Jul 29, 2010 | 34.14 | 34.30 | 33.24 | 33.43 | 7,981,849 | -0.34(-1.01%) |
Jul 28, 2010 | 33.78 | 33.94 | 33.45 | 33.78 | 894 | +0.00(+0.00%) |
Jul 27, 2010 | 33.78 | 34.23 | 33.47 | 33.78 | 31,050 | -0.21(-0.61%) |
Jul 26, 2010 | 33.86 | 34.37 | 33.75 | 33.98 | 6,972,982 | +0.02(+0.06%) |
Jul 23, 2010 | 32.79 | 34.02 | 32.69 | 33.96 | 9,716,615 | +1.16(+3.54%) |
Jul 22, 2010 | 32.27 | 33.00 | 32.26 | 32.80 | 148 | +0.95(+2.99%) |
Jul 21, 2010 | 31.82 | 32.23 | 31.57 | 31.85 | 11,522,526 | +0.25(+0.79%) |
Jul 20, 2010 | 31.60 | 31.65 | 30.09 | 31.60 | 8,895,188 | +1.01(+3.29%) |
Jul 19, 2010 | 30.50 | 30.68 | 30.13 | 30.59 | 4,518,369 | +0.22(+0.73%) |
Jul 16, 2010 | 30.37 | 31.09 | 30.28 | 30.37 | 6,964,574 | -0.67(-2.15%) |
Jul 15, 2010 | 31.24 | 31.34 | 30.68 | 31.04 | 5,098,511 | -0.17(-0.55%) |
Jul 14, 2010 | 31.03 | 31.23 | 30.85 | 31.21 | 6,264,541 | +0.01(+0.02%) |
Jul 13, 2010 | 31.04 | 31.53 | 31.03 | 31.20 | 7,684,546 | +0.52(+1.69%) |
Jul 12, 2010 | 30.97 | 31.23 | 30.63 | 30.69 | 7,832,054 | -0.49(-1.57%) |
Jul 09, 2010 | 31.18 | 31.19 | 30.79 | 31.18 | 5,759,791 | +0.33(+1.07%) |
Jul 08, 2010 | 30.51 | 30.85 | 30.24 | 30.85 | 4,169 | +0.56(+1.86%) |
Jul 07, 2010 | 29.15 | 30.32 | 29.06 | 30.28 | 9,291,439 | +1.14(+3.89%) |
Jul 06, 2010 | 29.68 | 29.86 | 28.94 | 29.15 | 2,346 | -0.01(-0.05%) |
Jul 02, 2010 | 29.16 | 29.66 | 28.90 | 29.16 | 6,592,269 | -0.19(-0.64%) |
Jul 01, 2010 | 29.22 | 29.43 | 28.70 | 29.35 | 12,157,829 | +0.01(+0.02%) |
Jun 30, 2010 | 28.97 | 29.69 | 28.84 | 29.34 | 2,371 | +0.44(+1.51%) |
Jun 29, 2010 | 29.48 | 29.64 | 28.67 | 28.91 | 13,821,436 | -1.24(-4.12%) |
Jun 25, 2010 | 30.15 | 30.29 | 29.62 | 30.15 | 7,810,378 | +0.20(+0.67%) |
Jun 24, 2010 | 30.83 | 30.83 | 29.78 | 29.95 | 7,867,560 | -0.95(-3.06%) |
Jun 23, 2010 | 31.14 | 31.18 | 30.47 | 30.89 | 5,193,356 | -0.26(-0.84%) |
Jun 22, 2010 | 31.95 | 32.28 | 31.10 | 31.16 | 5,606,515 | -0.84(-2.62%) |
Jun 21, 2010 | 32.28 | 32.71 | 31.78 | 32.00 | 5,521,783 | +0.11(+0.36%) |
Jun 18, 2010 | 31.88 | 31.95 | 31.58 | 31.88 | 5,578,023 | +0.16(+0.51%) |
Jun 17, 2010 | 31.86 | 32.02 | 31.23 | 31.72 | 4,277,865 | -0.05(-0.15%) |
Jun 16, 2010 | 31.69 | 31.91 | 31.55 | 31.77 | 3,761,320 | -0.10(-0.32%) |
Jun 15, 2010 | 30.66 | 31.88 | 30.63 | 31.87 | 7,001,342 | +1.34(+4.40%) |
Jun 14, 2010 | 30.83 | 31.05 | 30.47 | 30.52 | 5,143,301 | -0.21(-0.70%) |
Jun 11, 2010 | 30.52 | 30.79 | 30.28 | 30.74 | 4,563,297 | -0.07(-0.24%) |
Jun 10, 2010 | 30.28 | 30.83 | 30.17 | 30.81 | 5,874,757 | +1.27(+4.30%) |
Jun 09, 2010 | 29.86 | 30.30 | 29.42 | 29.54 | 6,653,802 | -0.17(-0.57%) |
Jun 08, 2010 | 29.41 | 29.88 | 28.95 | 29.71 | 7,826,471 | +0.36(+1.24%) |
Jun 07, 2010 | 30.26 | 30.32 | 29.34 | 29.35 | 8,880,989 | -0.85(-2.82%) |
Jun 04, 2010 | 30.20 | 31.25 | 30.03 | 30.20 | 7,810,814 | -1.55(-4.89%) |
Jun 03, 2010 | 31.61 | 32.05 | 31.40 | 31.75 | 4,377,348 | +0.26(+0.83%) |
Jun 02, 2010 | 30.75 | 31.51 | 30.61 | 31.49 | 4,920,522 | +0.87(+2.83%) |