Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.22 | 37.94 | 37.13 | 37.23 | 8,464 | +0.09(+0.25%) |
Sep 29, 2010 | 36.96 | 37.42 | 36.91 | 37.14 | 160,844 | +0.11(+0.29%) |
Sep 28, 2010 | 36.49 | 37.15 | 36.04 | 37.03 | 137,540 | +0.68(+1.86%) |
Sep 27, 2010 | 36.49 | 36.64 | 36.21 | 36.36 | 108,998 | -0.19(-0.51%) |
Sep 24, 2010 | 36.47 | 36.64 | 36.21 | 36.54 | 121,369 | +0.56(+1.56%) |
Sep 23, 2010 | 36.09 | 36.50 | 35.84 | 35.98 | 78,831 | -0.25(-0.70%) |
Sep 22, 2010 | 36.43 | 36.68 | 36.22 | 36.23 | 136,657 | -0.20(-0.54%) |
Sep 21, 2010 | 36.92 | 37.00 | 36.31 | 36.43 | 225,138 | -0.49(-1.32%) |
Sep 20, 2010 | 36.97 | 37.22 | 36.76 | 36.92 | 188,862 | +0.02(+0.04%) |
Sep 17, 2010 | 36.90 | 37.46 | 36.85 | 36.90 | 325,831 | -0.37(-0.98%) |
Sep 15, 2010 | 36.66 | 37.29 | 36.32 | 37.27 | 361,072 | +0.62(+1.69%) |
Sep 14, 2010 | 36.50 | 36.84 | 36.33 | 36.65 | 254,499 | +0.23(+0.63%) |
Sep 13, 2010 | 36.18 | 36.65 | 36.18 | 36.42 | 135,883 | +0.55(+1.52%) |
Sep 10, 2010 | 36.03 | 36.06 | 35.78 | 35.87 | 97,624 | +0.02(+0.07%) |
Sep 09, 2010 | 36.25 | 36.31 | 35.76 | 35.85 | 120,954 | +0.09(+0.25%) |
Sep 08, 2010 | 35.62 | 35.94 | 35.61 | 35.76 | 107,527 | +0.24(+0.67%) |
Sep 07, 2010 | 35.69 | 35.76 | 35.34 | 35.52 | 106,453 | -0.22(-0.62%) |
Sep 03, 2010 | 35.54 | 35.82 | 35.45 | 35.74 | 103,827 | +0.52(+1.48%) |
Sep 02, 2010 | 34.91 | 35.25 | 34.80 | 35.22 | 108,371 | +0.37(+1.05%) |
Sep 01, 2010 | 34.50 | 34.86 | 34.18 | 34.86 | 246,694 | +0.95(+2.81%) |
Aug 31, 2010 | 33.86 | 34.03 | 33.22 | 33.90 | 2,319 | +0.47(+1.41%) |
Aug 30, 2010 | 34.15 | 34.23 | 33.43 | 33.43 | 146,085 | -0.82(-2.38%) |
Aug 27, 2010 | 34.24 | 34.32 | 33.18 | 34.24 | 153,048 | +0.86(+2.59%) |
Aug 26, 2010 | 33.66 | 33.82 | 33.30 | 33.38 | 94,410 | -0.10(-0.29%) |
Aug 25, 2010 | 33.14 | 33.56 | 32.86 | 33.48 | 140,925 | +0.07(+0.20%) |
Aug 24, 2010 | 33.54 | 33.70 | 33.36 | 33.41 | 157,137 | -0.55(-1.63%) |
Aug 23, 2010 | 34.53 | 34.53 | 33.86 | 33.97 | 141,640 | -0.32(-0.93%) |
Aug 20, 2010 | 33.96 | 34.29 | 33.75 | 34.28 | 150,302 | +0.13(+0.38%) |
Aug 19, 2010 | 34.60 | 34.64 | 33.84 | 34.15 | 169,981 | -0.53(-1.53%) |
Aug 18, 2010 | 34.76 | 35.06 | 34.55 | 34.68 | 92,935 | -0.07(-0.21%) |
Aug 17, 2010 | 34.43 | 35.13 | 34.37 | 34.76 | 121,517 | +0.63(+1.84%) |
Aug 16, 2010 | 33.98 | 34.24 | 33.89 | 34.13 | 106,301 | +0.02(+0.05%) |
Aug 13, 2010 | 34.11 | 34.42 | 34.05 | 34.11 | 160,667 | -0.11(-0.31%) |
Aug 12, 2010 | 33.59 | 34.38 | 33.50 | 34.22 | 165,644 | +0.09(+0.26%) |
Aug 11, 2010 | 34.62 | 34.64 | 33.93 | 34.13 | 215,163 | -1.11(-3.15%) |
Aug 10, 2010 | 35.24 | 35.53 | 34.99 | 35.24 | 122 | -0.44(-1.23%) |
Aug 09, 2010 | 35.87 | 35.87 | 35.50 | 35.68 | 247,893 | +0.00(+0.00%) |
Aug 06, 2010 | 35.68 | 35.91 | 35.13 | 35.68 | 241,445 | +0.10(+0.28%) |
Aug 05, 2010 | 35.35 | 35.74 | 35.34 | 35.58 | 87,064 | +0.04(+0.11%) |
Aug 04, 2010 | 35.61 | 35.70 | 35.35 | 35.54 | 289,619 | +0.13(+0.37%) |
Aug 03, 2010 | 35.43 | 35.74 | 35.37 | 35.41 | 243,615 | -0.07(-0.21%) |
Aug 02, 2010 | 35.69 | 35.70 | 35.19 | 35.48 | 169,636 | +0.37(+1.07%) |
Jul 30, 2010 | 35.11 | 35.28 | 34.50 | 35.11 | 359,061 | +0.21(+0.61%) |
Jul 29, 2010 | 35.10 | 35.41 | 34.58 | 34.90 | 213,985 | -0.20(-0.58%) |
Jul 28, 2010 | 35.22 | 35.34 | 35.00 | 35.10 | 199,082 | -0.06(-0.18%) |
Jul 27, 2010 | 35.39 | 35.57 | 34.85 | 35.16 | 295,351 | -0.12(-0.34%) |
Jul 26, 2010 | 34.83 | 35.29 | 34.68 | 35.29 | 189,248 | +0.62(+1.80%) |
Jul 23, 2010 | 34.13 | 34.77 | 33.92 | 34.66 | 210,186 | +0.54(+1.57%) |
Jul 22, 2010 | 33.20 | 34.17 | 33.17 | 34.13 | 348,229 | +1.46(+4.47%) |
Jul 21, 2010 | 32.95 | 33.26 | 32.43 | 32.66 | 291,259 | -0.02(-0.05%) |
Jul 20, 2010 | 31.90 | 32.74 | 31.80 | 32.68 | 178,483 | +0.44(+1.36%) |
Jul 19, 2010 | 32.33 | 32.52 | 32.00 | 32.24 | 202,681 | -0.09(-0.28%) |
Jul 16, 2010 | 32.33 | 32.88 | 32.26 | 32.33 | 193,638 | -0.67(-2.04%) |
Jul 15, 2010 | 33.02 | 33.09 | 32.43 | 33.00 | 113,625 | -0.02(-0.05%) |
Jul 14, 2010 | 33.04 | 33.14 | 32.64 | 33.02 | 163,740 | -0.06(-0.17%) |
Jul 13, 2010 | 31.97 | 33.19 | 31.97 | 33.08 | 249,902 | +1.36(+4.30%) |
Jul 12, 2010 | 31.84 | 31.92 | 31.50 | 31.71 | 113,268 | -0.13(-0.41%) |
Jul 09, 2010 | 31.84 | 31.97 | 31.71 | 31.84 | 100,221 | +0.15(+0.49%) |
Jul 08, 2010 | 31.61 | 31.75 | 31.30 | 31.69 | 123,856 | +0.43(+1.38%) |
Jul 07, 2010 | 30.45 | 31.28 | 30.42 | 31.26 | 189,873 | +0.95(+3.13%) |
Jul 06, 2010 | 31.13 | 31.23 | 30.17 | 30.31 | 1,851 | -0.56(-1.81%) |
Jul 02, 2010 | 30.87 | 31.04 | 30.43 | 30.87 | 225,276 | +0.33(+1.09%) |