Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.55 | 38.08 | 37.48 | 37.55 | 33,055 | +0.08(+0.22%) |
Sep 29, 2010 | 37.78 | 37.86 | 37.37 | 37.47 | 4,410,599 | -0.50(-1.33%) |
Sep 28, 2010 | 37.66 | 38.17 | 37.54 | 37.98 | 35,583 | +0.38(+1.02%) |
Sep 27, 2010 | 38.24 | 38.24 | 37.57 | 37.60 | 5,585,116 | -0.69(-1.81%) |
Sep 24, 2010 | 38.37 | 38.56 | 38.11 | 38.29 | 4,566,358 | +0.52(+1.37%) |
Sep 23, 2010 | 37.77 | 38.24 | 37.52 | 37.77 | 6,500,387 | +0.05(+0.13%) |
Sep 22, 2010 | 38.04 | 38.22 | 37.71 | 37.72 | 5,985,125 | -0.43(-1.13%) |
Sep 21, 2010 | 38.42 | 38.48 | 38.00 | 38.15 | 138 | -0.45(-1.18%) |
Sep 20, 2010 | 38.17 | 38.68 | 37.90 | 38.60 | 6,314,373 | +0.64(+1.69%) |
Sep 17, 2010 | 37.96 | 38.17 | 37.79 | 37.96 | 9,979,844 | +0.13(+0.34%) |
Sep 15, 2010 | 36.71 | 37.93 | 36.70 | 37.83 | 11,254,858 | +1.06(+2.88%) |
Sep 14, 2010 | 36.33 | 36.96 | 36.23 | 36.77 | 6,432,077 | +0.42(+1.15%) |
Sep 13, 2010 | 36.33 | 36.50 | 36.04 | 36.36 | 4,160,381 | +0.27(+0.76%) |
Sep 10, 2010 | 35.96 | 36.12 | 35.70 | 36.08 | 3,641,749 | -0.15(-0.42%) |
Sep 09, 2010 | 36.30 | 36.44 | 36.02 | 36.23 | 6,264 | +0.30(+0.82%) |
Sep 08, 2010 | 36.15 | 36.34 | 35.87 | 35.94 | 2,497 | +0.06(+0.18%) |
Sep 07, 2010 | 36.35 | 36.41 | 35.84 | 35.87 | 16,041 | -0.64(-1.76%) |
Sep 03, 2010 | 36.29 | 36.53 | 35.96 | 36.52 | 4,759,068 | +0.58(+1.61%) |
Sep 02, 2010 | 36.00 | 36.12 | 35.54 | 35.94 | 5,024,897 | -0.06(-0.18%) |
Sep 01, 2010 | 35.29 | 36.04 | 35.11 | 36.00 | 6,878,464 | +1.08(+3.09%) |
Aug 31, 2010 | 34.99 | 35.27 | 34.68 | 34.92 | 29,176 | -0.13(-0.37%) |
Aug 30, 2010 | 35.52 | 35.57 | 35.04 | 35.05 | 4,149,230 | -0.35(-0.99%) |
Aug 27, 2010 | 35.36 | 35.69 | 35.20 | 35.40 | 6,204,688 | +0.21(+0.61%) |
Aug 26, 2010 | 35.57 | 35.72 | 34.99 | 35.19 | 24,211 | -0.25(-0.71%) |
Aug 25, 2010 | 35.21 | 35.59 | 35.04 | 35.44 | 5,257 | +0.19(+0.53%) |
Aug 24, 2010 | 35.43 | 35.57 | 35.16 | 35.25 | 60,487 | -0.34(-0.97%) |
Aug 23, 2010 | 35.62 | 35.92 | 35.43 | 35.59 | 5,504,561 | -0.25(-0.70%) |
Aug 20, 2010 | 35.76 | 36.07 | 35.54 | 35.84 | 6,377,837 | +0.18(+0.50%) |
Aug 19, 2010 | 35.69 | 35.83 | 35.42 | 35.67 | 11,172 | -0.17(-0.48%) |
Aug 18, 2010 | 35.72 | 35.99 | 35.50 | 35.84 | 5,363,002 | +0.12(+0.34%) |
Aug 17, 2010 | 36.01 | 36.01 | 35.66 | 35.72 | 24,115 | +0.00(+0.00%) |
Aug 16, 2010 | 35.64 | 35.72 | 35.42 | 35.72 | 4,909,615 | -0.16(-0.46%) |
Aug 13, 2010 | 35.88 | 36.20 | 35.36 | 35.88 | 7,027,840 | +0.35(+0.99%) |
Aug 12, 2010 | 34.85 | 35.69 | 34.81 | 35.53 | 7,017,432 | +0.49(+1.41%) |
Aug 11, 2010 | 35.08 | 35.47 | 34.96 | 35.04 | 9,183,111 | -0.44(-1.25%) |
Aug 10, 2010 | 35.89 | 35.99 | 35.29 | 35.48 | 8,372,878 | -0.74(-2.04%) |
Aug 09, 2010 | 36.22 | 36.28 | 35.92 | 36.22 | 3,136,884 | +0.24(+0.68%) |
Aug 06, 2010 | 35.97 | 36.10 | 35.41 | 35.97 | 4,388,972 | -0.29(-0.79%) |
Aug 05, 2010 | 36.14 | 36.29 | 36.01 | 36.26 | 2,747,661 | -0.01(-0.02%) |
Aug 04, 2010 | 36.01 | 36.32 | 35.99 | 36.27 | 9,404,384 | +0.40(+1.12%) |
Aug 03, 2010 | 36.18 | 36.37 | 35.80 | 35.87 | 12,631 | -0.52(-1.44%) |
Aug 02, 2010 | 36.52 | 36.65 | 36.15 | 36.39 | 6,892,972 | +0.29(+0.79%) |
Jul 30, 2010 | 36.10 | 36.21 | 35.79 | 36.10 | 8,037,887 | -0.05(-0.14%) |
Jul 29, 2010 | 36.22 | 36.46 | 35.85 | 36.15 | 9,565,370 | -0.04(-0.12%) |
Jul 28, 2010 | 36.20 | 36.36 | 35.89 | 36.20 | 9,842 | +0.00(+0.00%) |
Jul 27, 2010 | 36.20 | 36.32 | 35.88 | 36.20 | 7,397 | +0.09(+0.26%) |
Jul 26, 2010 | 35.98 | 36.12 | 35.75 | 36.10 | 6,727,695 | +0.22(+0.62%) |
Jul 23, 2010 | 34.98 | 35.88 | 34.78 | 35.88 | 9,793,805 | +0.61(+1.72%) |
Jul 22, 2010 | 34.90 | 35.92 | 34.90 | 35.27 | 9,721,160 | -0.41(-1.16%) |
Jul 21, 2010 | 36.00 | 36.30 | 35.64 | 35.69 | 5,536,150 | -0.34(-0.95%) |
Jul 20, 2010 | 36.03 | 36.06 | 35.21 | 36.03 | 5,311,899 | +0.46(+1.29%) |
Jul 19, 2010 | 35.63 | 35.78 | 35.26 | 35.57 | 3,727,200 | +0.06(+0.18%) |
Jul 16, 2010 | 35.51 | 36.14 | 35.43 | 35.51 | 8,318,391 | -0.49(-1.35%) |
Jul 15, 2010 | 36.75 | 36.75 | 35.77 | 35.99 | 9,814,806 | -0.78(-2.12%) |
Jul 14, 2010 | 36.59 | 36.84 | 36.37 | 36.77 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.64 | 36.96 | 36.60 | 36.64 | 30,617 | +0.06(+0.16%) |
Jul 12, 2010 | 36.44 | 36.80 | 36.35 | 36.58 | 4,228,264 | -0.02(-0.06%) |
Jul 09, 2010 | 36.60 | 36.61 | 35.86 | 36.60 | 4,326,253 | +0.76(+2.12%) |
Jul 08, 2010 | 35.81 | 35.89 | 35.43 | 35.84 | 33,398 | +0.10(+0.28%) |
Jul 07, 2010 | 34.99 | 35.77 | 34.65 | 35.74 | 6,523,359 | +0.98(+2.82%) |
Jul 06, 2010 | 34.76 | 35.14 | 34.47 | 34.76 | 4,467 | +0.03(+0.08%) |
Jul 02, 2010 | 34.74 | 35.17 | 34.51 | 34.74 | 3,804,311 | -0.28(-0.80%) |