Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.09 | 32.39 | 31.84 | 32.08 | 6,339 | -0.07(-0.22%) |
Sep 29, 2010 | 32.10 | 32.28 | 31.98 | 32.15 | 1,833,763 | -0.03(-0.08%) |
Sep 28, 2010 | 32.21 | 32.32 | 31.89 | 32.18 | 2,687,751 | +0.03(+0.10%) |
Sep 27, 2010 | 32.36 | 32.39 | 32.14 | 32.15 | 2,331,245 | -0.25(-0.76%) |
Sep 24, 2010 | 32.29 | 32.43 | 32.26 | 32.39 | 3,433,215 | +0.28(+0.87%) |
Sep 23, 2010 | 32.12 | 32.27 | 31.92 | 32.12 | 300 | -0.13(-0.41%) |
Sep 22, 2010 | 32.06 | 32.39 | 32.06 | 32.25 | 3,203,798 | +0.26(+0.81%) |
Sep 21, 2010 | 32.14 | 32.29 | 31.78 | 31.99 | 4,481,220 | -0.29(-0.90%) |
Sep 20, 2010 | 32.24 | 32.32 | 32.13 | 32.28 | 3,147,661 | +0.15(+0.47%) |
Sep 17, 2010 | 32.13 | 32.46 | 32.12 | 32.13 | 3,485,682 | -0.27(-0.82%) |
Sep 15, 2010 | 32.23 | 32.41 | 32.01 | 32.39 | 3,148,311 | +0.18(+0.57%) |
Sep 14, 2010 | 32.43 | 32.43 | 32.15 | 32.21 | 2,843,901 | -0.38(-1.17%) |
Sep 13, 2010 | 32.68 | 32.73 | 32.38 | 32.59 | 2,134,774 | +0.03(+0.08%) |
Sep 10, 2010 | 32.15 | 32.60 | 32.15 | 32.57 | 3,077,919 | +0.24(+0.75%) |
Sep 09, 2010 | 32.38 | 32.38 | 32.19 | 32.33 | 1,914,343 | +0.21(+0.65%) |
Sep 08, 2010 | 31.79 | 32.24 | 31.79 | 32.12 | 2,494,380 | +0.31(+0.98%) |
Sep 07, 2010 | 31.91 | 32.10 | 31.78 | 31.80 | 432 | -0.22(-0.67%) |
Sep 03, 2010 | 31.89 | 32.02 | 31.72 | 32.02 | 3,076,381 | +0.25(+0.78%) |
Sep 02, 2010 | 31.80 | 31.87 | 31.44 | 31.77 | 434 | +0.08(+0.24%) |
Sep 01, 2010 | 31.89 | 32.04 | 31.56 | 31.70 | 5,193,009 | +0.10(+0.31%) |
Aug 31, 2010 | 31.58 | 31.78 | 31.30 | 31.60 | 6,769 | +0.22(+0.69%) |
Aug 30, 2010 | 31.74 | 31.84 | 31.36 | 31.38 | 3,433,870 | +0.00(+0.00%) |
Aug 27, 2010 | 31.81 | 31.82 | 31.17 | 31.38 | 3,999,006 | +0.43(+1.40%) |
Aug 26, 2010 | 31.03 | 31.39 | 30.87 | 30.95 | 317 | -0.30(-0.97%) |
Aug 25, 2010 | 31.12 | 31.45 | 31.07 | 31.25 | 4,374,623 | -0.08(-0.24%) |
Aug 24, 2010 | 31.19 | 31.46 | 31.19 | 31.32 | 544 | -0.12(-0.38%) |
Aug 23, 2010 | 31.48 | 31.63 | 31.35 | 31.44 | 2,849,108 | +0.10(+0.32%) |
Aug 20, 2010 | 31.35 | 31.41 | 31.19 | 31.34 | 4,569,434 | -0.07(-0.22%) |
Aug 19, 2010 | 32.07 | 32.07 | 31.31 | 31.41 | 544 | -0.69(-2.16%) |
Aug 18, 2010 | 32.30 | 32.32 | 32.00 | 32.11 | 3,623,193 | -0.15(-0.47%) |
Aug 17, 2010 | 32.21 | 32.49 | 32.04 | 32.26 | 3,773,388 | +0.17(+0.53%) |
Aug 16, 2010 | 31.80 | 32.09 | 31.65 | 32.09 | 2,554,109 | +0.18(+0.57%) |
Aug 13, 2010 | 31.90 | 32.14 | 31.54 | 31.90 | 5,487,075 | +0.17(+0.54%) |
Aug 12, 2010 | 31.44 | 31.91 | 31.38 | 31.73 | 7,443,298 | -0.35(-1.08%) |
Aug 11, 2010 | 32.29 | 32.37 | 31.90 | 32.08 | 436 | +0.18(+0.55%) |
Aug 10, 2010 | 31.87 | 32.66 | 31.87 | 31.90 | 7,924,896 | -0.09(-0.30%) |
Aug 09, 2010 | 31.63 | 32.19 | 31.63 | 32.00 | 6,313,310 | +0.40(+1.28%) |
Aug 06, 2010 | 31.60 | 31.65 | 31.14 | 31.60 | 6,870,119 | +0.18(+0.56%) |
Aug 05, 2010 | 31.88 | 31.88 | 30.85 | 31.42 | 8,671,742 | -0.56(-1.75%) |
Aug 04, 2010 | 31.41 | 32.10 | 31.30 | 31.98 | 5,494,843 | +0.69(+2.19%) |
Aug 03, 2010 | 31.24 | 31.55 | 31.20 | 31.29 | 5,964,910 | -0.21(-0.66%) |
Aug 02, 2010 | 31.80 | 31.84 | 31.34 | 31.50 | 6,725,057 | -0.03(-0.10%) |
Jul 30, 2010 | 31.53 | 31.60 | 30.11 | 31.53 | 15,431,530 | +1.30(+4.31%) |
Jul 29, 2010 | 31.21 | 31.56 | 29.79 | 30.23 | 17,351,928 | -2.23(-6.87%) |
Jul 28, 2010 | 32.46 | 33.06 | 32.43 | 32.46 | 880 | -0.60(-1.83%) |
Jul 27, 2010 | 33.06 | 33.13 | 32.23 | 33.06 | 436 | +0.72(+2.22%) |
Jul 26, 2010 | 32.13 | 32.45 | 32.13 | 32.35 | 3,722,569 | +0.15(+0.47%) |
Jul 23, 2010 | 31.90 | 32.38 | 31.84 | 32.19 | 3,949,199 | +0.32(+0.99%) |
Jul 22, 2010 | 32.34 | 32.53 | 31.72 | 31.88 | 5,291,763 | -0.34(-1.06%) |
Jul 21, 2010 | 32.65 | 32.66 | 32.13 | 32.22 | 3,056,464 | -0.31(-0.97%) |
Jul 20, 2010 | 32.53 | 32.54 | 31.99 | 32.53 | 2,911,972 | +0.21(+0.64%) |
Jul 19, 2010 | 32.34 | 32.43 | 32.06 | 32.33 | 2,875,104 | +0.16(+0.51%) |
Jul 16, 2010 | 32.16 | 32.64 | 32.09 | 32.16 | 3,302,771 | -0.53(-1.62%) |
Jul 15, 2010 | 32.84 | 32.93 | 32.38 | 32.69 | 3,897,017 | -0.11(-0.33%) |
Jul 14, 2010 | 32.63 | 32.82 | 32.44 | 32.80 | 3,651,193 | +0.07(+0.21%) |
Jul 13, 2010 | 32.79 | 32.91 | 32.64 | 32.73 | 2,637,729 | +0.20(+0.62%) |
Jul 12, 2010 | 32.48 | 32.59 | 32.40 | 32.53 | 1,606,635 | -0.09(-0.27%) |
Jul 09, 2010 | 32.62 | 32.79 | 32.52 | 32.62 | 1,653,912 | -0.11(-0.33%) |
Jul 08, 2010 | 32.91 | 33.03 | 32.48 | 32.72 | 3,448,516 | -0.03(-0.10%) |
Jul 07, 2010 | 32.35 | 32.76 | 32.19 | 32.76 | 2,680,039 | +0.43(+1.33%) |
Jul 06, 2010 | 32.32 | 32.53 | 32.06 | 32.33 | 2,368 | +0.40(+1.26%) |
Jul 02, 2010 | 31.92 | 32.12 | 31.78 | 31.92 | 2,890,989 | -0.06(-0.20%) |