Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.58 | 34.12 | 33.28 | 33.58 | 6,315 | -0.09(-0.26%) |
Sep 29, 2010 | 33.48 | 33.92 | 33.39 | 33.67 | 780,792 | +0.21(+0.62%) |
Sep 28, 2010 | 33.50 | 33.55 | 33.20 | 33.46 | 554,164 | -0.05(-0.16%) |
Sep 27, 2010 | 33.49 | 33.61 | 33.22 | 33.52 | 492,436 | -0.05(-0.14%) |
Sep 24, 2010 | 32.98 | 33.66 | 32.86 | 33.56 | 600,844 | +0.99(+3.03%) |
Sep 23, 2010 | 32.71 | 33.05 | 32.56 | 32.58 | 440,907 | -0.23(-0.71%) |
Sep 22, 2010 | 32.97 | 33.02 | 32.63 | 32.81 | 412,550 | -0.14(-0.43%) |
Sep 21, 2010 | 33.11 | 33.16 | 32.83 | 32.95 | 545,744 | -0.27(-0.82%) |
Sep 20, 2010 | 32.62 | 33.25 | 32.54 | 33.22 | 658,125 | +0.63(+1.93%) |
Sep 17, 2010 | 32.59 | 33.08 | 32.46 | 32.59 | 990,543 | -0.37(-1.12%) |
Sep 15, 2010 | 32.69 | 33.11 | 32.56 | 32.97 | 468,609 | +0.05(+0.14%) |
Sep 14, 2010 | 32.47 | 33.11 | 32.47 | 32.92 | 530,164 | +0.36(+1.10%) |
Sep 13, 2010 | 32.65 | 32.90 | 32.37 | 32.56 | 718,757 | +0.05(+0.16%) |
Sep 10, 2010 | 32.15 | 32.78 | 32.06 | 32.51 | 656,015 | +0.32(+1.01%) |
Sep 09, 2010 | 32.33 | 32.48 | 32.01 | 32.19 | 539,728 | +0.07(+0.20%) |
Sep 08, 2010 | 32.03 | 32.67 | 32.03 | 32.12 | 1,080,329 | +0.18(+0.55%) |
Sep 07, 2010 | 31.84 | 32.20 | 31.84 | 31.95 | 563,606 | +0.05(+0.16%) |
Sep 03, 2010 | 31.86 | 32.13 | 31.75 | 31.89 | 465,992 | +0.23(+0.72%) |
Sep 02, 2010 | 30.72 | 31.80 | 30.67 | 31.67 | 697,342 | +1.01(+3.30%) |
Sep 01, 2010 | 31.04 | 31.08 | 30.39 | 30.65 | 1,245,773 | +0.08(+0.25%) |
Aug 31, 2010 | 30.56 | 30.95 | 30.25 | 30.58 | 8,319 | -0.19(-0.63%) |
Aug 30, 2010 | 31.62 | 31.73 | 30.73 | 30.77 | 795,070 | -0.65(-2.07%) |
Aug 27, 2010 | 31.63 | 31.42 | 30.84 | 31.42 | 627,594 | +0.27(+0.88%) |
Aug 26, 2010 | 31.15 | 31.33 | 30.94 | 31.15 | 154 | +0.03(+0.10%) |
Aug 25, 2010 | 30.95 | 31.19 | 30.36 | 31.11 | 1,048,958 | +0.07(+0.23%) |
Aug 24, 2010 | 31.30 | 31.41 | 30.93 | 31.04 | 739,099 | -0.66(-2.08%) |
Aug 23, 2010 | 31.52 | 31.87 | 31.44 | 31.70 | 577,330 | +0.23(+0.74%) |
Aug 20, 2010 | 31.11 | 31.52 | 31.08 | 31.47 | 714,994 | +0.15(+0.47%) |
Aug 19, 2010 | 32.10 | 32.10 | 31.24 | 31.32 | 1,034,677 | -0.83(-2.59%) |
Aug 18, 2010 | 32.06 | 32.29 | 31.67 | 32.15 | 953,088 | +0.20(+0.63%) |
Aug 17, 2010 | 32.28 | 32.54 | 31.94 | 31.95 | 1,383,090 | +0.01(+0.04%) |
Aug 16, 2010 | 31.35 | 31.97 | 31.22 | 31.94 | 970,470 | +0.56(+1.77%) |
Aug 13, 2010 | 31.39 | 31.50 | 30.81 | 31.39 | 988,276 | +0.42(+1.36%) |
Aug 12, 2010 | 30.62 | 31.15 | 30.52 | 30.97 | 625,223 | -0.03(-0.10%) |
Aug 11, 2010 | 30.28 | 31.28 | 30.26 | 31.00 | 929 | +0.50(+1.63%) |
Aug 10, 2010 | 30.51 | 31.54 | 30.13 | 30.50 | 309 | +0.56(+1.85%) |
Aug 09, 2010 | 29.73 | 30.09 | 29.51 | 29.95 | 1,046,341 | +0.25(+0.83%) |
Aug 06, 2010 | 29.70 | 29.93 | 29.51 | 29.70 | 676,581 | -0.04(-0.13%) |
Aug 05, 2010 | 30.91 | 30.91 | 29.25 | 29.74 | 1,776,431 | -1.27(-4.08%) |
Aug 04, 2010 | 31.20 | 31.36 | 30.82 | 31.00 | 706,028 | -0.12(-0.37%) |
Aug 03, 2010 | 31.43 | 31.46 | 31.00 | 31.12 | 527,054 | -0.40(-1.27%) |
Aug 02, 2010 | 31.45 | 31.64 | 31.33 | 31.52 | 505,422 | +0.36(+1.16%) |
Jul 30, 2010 | 31.16 | 31.31 | 30.79 | 31.16 | 308,678 | +0.06(+0.19%) |
Jul 29, 2010 | 31.22 | 31.30 | 30.74 | 31.10 | 441,125 | +0.11(+0.35%) |
Jul 28, 2010 | 31.09 | 31.22 | 30.90 | 30.99 | 299,745 | -0.09(-0.29%) |
Jul 27, 2010 | 30.93 | 31.32 | 30.90 | 31.08 | 754,418 | +0.20(+0.65%) |
Jul 26, 2010 | 30.26 | 30.95 | 30.22 | 30.88 | 511,655 | +0.70(+2.31%) |
Jul 23, 2010 | 29.48 | 30.18 | 29.47 | 30.18 | 399,666 | +0.57(+1.94%) |
Jul 22, 2010 | 29.89 | 30.11 | 29.50 | 29.61 | 637,013 | +0.19(+0.66%) |
Jul 21, 2010 | 28.89 | 29.58 | 28.89 | 29.42 | 1,052,539 | +0.62(+2.15%) |
Jul 20, 2010 | 28.65 | 29.14 | 28.52 | 28.80 | 574,846 | -0.08(-0.27%) |
Jul 19, 2010 | 29.35 | 29.35 | 28.60 | 28.87 | 391,546 | -0.30(-1.04%) |
Jul 16, 2010 | 29.18 | 29.81 | 29.14 | 29.18 | 336,176 | -0.52(-1.74%) |
Jul 15, 2010 | 29.42 | 29.99 | 29.23 | 29.69 | 540,261 | +0.21(+0.72%) |
Jul 14, 2010 | 29.48 | 29.64 | 29.27 | 29.48 | 447,119 | -0.04(-0.13%) |
Jul 13, 2010 | 29.47 | 29.69 | 29.34 | 29.52 | 596,313 | +0.31(+1.06%) |
Jul 12, 2010 | 28.85 | 29.27 | 28.84 | 29.21 | 270,010 | +0.05(+0.15%) |
Jul 09, 2010 | 29.16 | 29.41 | 28.89 | 29.16 | 753,548 | -0.24(-0.81%) |
Jul 08, 2010 | 29.38 | 29.50 | 29.04 | 29.40 | 567,121 | +0.21(+0.71%) |
Jul 07, 2010 | 28.63 | 29.20 | 28.59 | 29.20 | 592,796 | +0.49(+1.71%) |
Jul 06, 2010 | 29.31 | 29.65 | 28.34 | 28.71 | 1,373 | -0.36(-1.22%) |
Jul 02, 2010 | 29.06 | 29.22 | 28.86 | 29.06 | 431,974 | +0.04(+0.13%) |