Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.14 | 38.20 | 38.14 | 38.20 | 2,329 | -0.05(-0.12%) |
Sep 29, 2010 | 38.24 | 38.25 | 38.24 | 38.25 | 1,169 | -0.19(-0.50%) |
Sep 28, 2010 | 38.18 | 38.44 | 38.18 | 38.44 | 1,162 | +0.33(+0.86%) |
Sep 27, 2010 | 37.89 | 38.11 | 37.87 | 38.11 | 15,044 | +0.55(+1.47%) |
Sep 24, 2010 | 37.61 | 37.63 | 37.55 | 37.56 | 21,238 | -0.27(-0.72%) |
Sep 23, 2010 | 38.08 | 38.08 | 37.83 | 37.83 | 9,079 | +0.02(+0.06%) |
Sep 22, 2010 | 37.78 | 38.07 | 37.78 | 37.81 | 34,838 | +0.23(+0.62%) |
Sep 21, 2010 | 37.18 | 37.57 | 37.05 | 37.57 | 26,320 | +0.57(+1.53%) |
Sep 20, 2010 | 36.86 | 37.01 | 36.85 | 37.01 | 22,640 | +0.19(+0.52%) |
Sep 17, 2010 | 36.81 | 36.84 | 36.77 | 36.81 | 6,598 | -0.09(-0.23%) |
Sep 15, 2010 | 37.05 | 37.12 | 36.90 | 36.90 | 61,322 | -0.12(-0.34%) |
Sep 14, 2010 | 37.02 | 37.02 | 37.02 | 37.02 | 3,733 | +0.26(+0.71%) |
Sep 13, 2010 | 36.44 | 36.76 | 36.44 | 36.76 | 2,734 | +0.35(+0.96%) |
Sep 10, 2010 | 36.47 | 36.47 | 36.37 | 36.41 | 7,709 | -0.25(-0.69%) |
Sep 09, 2010 | 36.87 | 36.87 | 36.66 | 36.66 | 7,155 | -0.54(-1.45%) |
Sep 08, 2010 | 37.26 | 37.26 | 37.08 | 37.21 | 60,697 | -0.22(-0.60%) |
Sep 07, 2010 | 37.25 | 37.45 | 37.25 | 37.43 | 10,518 | +0.55(+1.50%) |
Sep 03, 2010 | 36.67 | 36.92 | 36.67 | 36.87 | 6,540 | -0.40(-1.06%) |
Sep 02, 2010 | 37.41 | 37.41 | 37.27 | 37.27 | 95,464 | -0.38(-1.00%) |
Sep 01, 2010 | 37.48 | 37.65 | 37.46 | 37.65 | 336,960 | -0.45(-1.17%) |
Aug 31, 2010 | 38.09 | 38.09 | 38.09 | 38.09 | 710 | +0.33(+0.88%) |
Aug 30, 2010 | 37.43 | 37.84 | 37.43 | 37.76 | 10,714 | +0.62(+1.66%) |
Aug 27, 2010 | 37.14 | 37.90 | 37.14 | 37.14 | 4,448 | -0.86(-2.27%) |
Aug 26, 2010 | 37.74 | 38.00 | 37.74 | 38.00 | 2,573 | +0.19(+0.49%) |
Aug 25, 2010 | 38.21 | 38.21 | 37.82 | 37.82 | 1,863 | -0.25(-0.67%) |
Aug 24, 2010 | 37.91 | 38.18 | 37.91 | 38.07 | 9,666 | +0.68(+1.83%) |
Aug 20, 2010 | 37.64 | 37.39 | 37.39 | 37.39 | 10,714 | -0.28(-0.73%) |
Aug 19, 2010 | 37.57 | 37.78 | 37.57 | 37.66 | 6,964 | +0.23(+0.62%) |
Aug 18, 2010 | 37.63 | 37.63 | 37.43 | 37.43 | 2,415 | +0.02(+0.06%) |
Aug 17, 2010 | 37.54 | 37.54 | 37.34 | 37.41 | 15,216 | -0.33(-0.88%) |
Aug 16, 2010 | 37.70 | 37.78 | 37.62 | 37.74 | 16,421 | +0.55(+1.47%) |
Aug 13, 2010 | 37.20 | 37.20 | 36.97 | 37.20 | 22,321 | +0.19(+0.51%) |
Aug 12, 2010 | 37.11 | 37.11 | 36.92 | 37.01 | 8,625 | -0.07(-0.19%) |
Aug 11, 2010 | 36.96 | 37.09 | 36.96 | 37.08 | 22,146 | +0.47(+1.28%) |
Aug 10, 2010 | 36.23 | 36.67 | 36.23 | 36.61 | 26,828 | +0.31(+0.85%) |
Aug 09, 2010 | 36.27 | 36.32 | 36.23 | 36.30 | 12,945 | -0.00(-0.01%) |
Aug 06, 2010 | 36.30 | 36.30 | 36.28 | 36.30 | 5,089 | +0.45(+1.25%) |
Aug 05, 2010 | 35.77 | 35.86 | 35.76 | 35.86 | 6,312 | +0.29(+0.82%) |
Aug 04, 2010 | 35.62 | 35.62 | 35.57 | 35.57 | 8,851 | -0.25(-0.70%) |
Aug 03, 2010 | 35.70 | 35.90 | 35.70 | 35.81 | 39,513 | +0.36(+1.03%) |
Aug 02, 2010 | 35.53 | 35.60 | 35.43 | 35.45 | 550,148 | -0.26(-0.72%) |
Jul 30, 2010 | 35.71 | 35.73 | 35.68 | 35.71 | 6,377 | +0.44(+1.24%) |
Jul 29, 2010 | 35.16 | 35.34 | 35.16 | 35.27 | 27,415 | +0.37(+1.06%) |
Jul 28, 2010 | 34.90 | 34.90 | 34.90 | 34.90 | 291 | -0.04(-0.11%) |
Jul 27, 2010 | 34.88 | 34.97 | 34.88 | 34.94 | 3,628 | -0.03(-0.09%) |
Jul 26, 2010 | 34.97 | 34.97 | 34.97 | 34.97 | 6,493 | -0.18(-0.50%) |
Jul 23, 2010 | 35.29 | 35.29 | 35.12 | 35.14 | 4,399 | -0.30(-0.85%) |
Jul 22, 2010 | 35.45 | 35.45 | 35.41 | 35.44 | 1,253 | -0.27(-0.75%) |
Jul 21, 2010 | 35.38 | 35.71 | 35.38 | 35.71 | 16,171 | +0.43(+1.21%) |
Jul 20, 2010 | 35.34 | 35.41 | 35.28 | 35.28 | 5,033 | +0.10(+0.28%) |
Jul 19, 2010 | 35.28 | 35.29 | 35.19 | 35.19 | 15,314 | -0.18(-0.52%) |
Jul 16, 2010 | 35.37 | 35.41 | 35.09 | 35.37 | 13,805 | +0.37(+1.07%) |
Jul 15, 2010 | 34.95 | 35.08 | 34.95 | 35.00 | 7,360 | +0.60(+1.75%) |
Jul 14, 2010 | 34.42 | 34.42 | 34.40 | 34.40 | 1,863 | +0.07(+0.21%) |
Jul 13, 2010 | 34.45 | 34.45 | 34.32 | 34.32 | 470 | -0.34(-0.99%) |
Jul 12, 2010 | 34.77 | 34.80 | 34.65 | 34.67 | 7,274 | +0.15(+0.44%) |
Jul 09, 2010 | 34.52 | 34.59 | 34.52 | 34.52 | 6,512 | -0.20(-0.57%) |
Jul 08, 2010 | 34.65 | 34.73 | 34.65 | 34.72 | 6,773 | -0.15(-0.43%) |
Jul 07, 2010 | 34.91 | 34.91 | 34.86 | 34.86 | 2,375 | -0.23(-0.66%) |
Jul 06, 2010 | 34.86 | 35.13 | 34.86 | 35.10 | 7,034 | +0.23(+0.66%) |
Jul 02, 2010 | 34.87 | 34.91 | 34.80 | 34.87 | 47,782 | -0.18(-0.52%) |