Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.36 | 35.88 | 35.34 | 35.37 | 8,682 | +0.24(+0.68%) |
Sep 29, 2010 | 35.11 | 35.42 | 34.82 | 35.13 | 4,402 | -0.02(-0.06%) |
Sep 28, 2010 | 34.88 | 35.19 | 34.61 | 35.15 | 4,723 | +0.28(+0.79%) |
Sep 27, 2010 | 35.24 | 35.24 | 34.87 | 34.87 | 382,934 | -0.37(-1.06%) |
Sep 24, 2010 | 34.87 | 35.25 | 34.72 | 35.25 | 304,832 | +0.80(+2.32%) |
Sep 23, 2010 | 34.73 | 35.33 | 34.41 | 34.45 | 6,512 | -0.51(-1.45%) |
Sep 22, 2010 | 35.35 | 35.58 | 34.79 | 34.95 | 361,713 | -0.41(-1.17%) |
Sep 21, 2010 | 35.82 | 36.03 | 35.34 | 35.36 | 166 | -0.38(-1.07%) |
Sep 20, 2010 | 35.23 | 35.83 | 35.02 | 35.74 | 336,030 | +0.70(+1.99%) |
Sep 17, 2010 | 35.05 | 35.44 | 34.96 | 35.05 | 451,123 | -0.07(-0.21%) |
Sep 15, 2010 | 34.99 | 35.33 | 34.79 | 35.12 | 474,802 | +0.03(+0.09%) |
Sep 14, 2010 | 35.62 | 35.65 | 35.02 | 35.09 | 376 | -0.49(-1.37%) |
Sep 13, 2010 | 35.47 | 35.75 | 35.36 | 35.57 | 585,325 | +0.52(+1.48%) |
Sep 10, 2010 | 34.97 | 35.18 | 34.88 | 35.06 | 328,019 | +0.19(+0.55%) |
Sep 09, 2010 | 35.17 | 35.43 | 34.62 | 34.87 | 6,758 | +0.19(+0.55%) |
Sep 08, 2010 | 34.46 | 35.08 | 34.46 | 34.67 | 389 | +0.22(+0.63%) |
Sep 07, 2010 | 34.74 | 34.85 | 34.40 | 34.46 | 432 | -0.49(-1.39%) |
Sep 03, 2010 | 34.96 | 34.96 | 34.64 | 34.94 | 436,850 | +0.39(+1.14%) |
Sep 02, 2010 | 34.52 | 34.58 | 34.20 | 34.55 | 8,018 | +0.10(+0.29%) |
Sep 01, 2010 | 34.01 | 34.48 | 33.77 | 34.45 | 840,069 | +0.85(+2.54%) |
Aug 31, 2010 | 33.57 | 33.88 | 33.25 | 33.60 | 3,358 | +0.20(+0.59%) |
Aug 30, 2010 | 33.97 | 33.97 | 33.40 | 33.40 | 634,769 | -0.51(-1.51%) |
Aug 27, 2010 | 33.91 | 34.04 | 33.25 | 33.91 | 634,062 | +0.45(+1.34%) |
Aug 26, 2010 | 33.88 | 33.89 | 33.37 | 33.46 | 2,066 | -0.17(-0.50%) |
Aug 25, 2010 | 33.32 | 33.74 | 33.10 | 33.63 | 1,902 | +0.08(+0.23%) |
Aug 24, 2010 | 33.35 | 33.83 | 33.06 | 33.56 | 1,183 | -0.16(-0.48%) |
Aug 23, 2010 | 33.88 | 34.14 | 33.71 | 33.72 | 427,476 | -0.15(-0.44%) |
Aug 20, 2010 | 34.08 | 34.12 | 33.35 | 33.87 | 531,648 | -0.38(-1.12%) |
Aug 19, 2010 | 34.75 | 34.82 | 34.21 | 34.25 | 726 | -0.60(-1.72%) |
Aug 18, 2010 | 34.52 | 35.23 | 34.31 | 34.85 | 9,291 | +0.19(+0.54%) |
Aug 17, 2010 | 34.56 | 34.92 | 34.34 | 34.66 | 1,215 | +0.40(+1.18%) |
Aug 16, 2010 | 33.92 | 34.31 | 33.83 | 34.26 | 363,805 | +0.25(+0.73%) |
Aug 13, 2010 | 34.01 | 34.50 | 34.01 | 34.01 | 542,574 | -0.45(-1.30%) |
Aug 12, 2010 | 34.39 | 34.64 | 34.04 | 34.46 | 4,875 | -0.15(-0.43%) |
Aug 11, 2010 | 34.96 | 35.05 | 34.54 | 34.61 | 553,095 | -0.91(-2.56%) |
Aug 10, 2010 | 35.52 | 35.52 | 35.31 | 35.52 | 153 | -0.17(-0.47%) |
Aug 09, 2010 | 35.61 | 35.73 | 35.27 | 35.69 | 419,859 | +0.36(+1.01%) |
Aug 06, 2010 | 35.33 | 35.80 | 34.86 | 35.33 | 647,696 | -0.70(-1.95%) |
Aug 05, 2010 | 36.09 | 36.20 | 35.83 | 36.03 | 2,040 | -0.29(-0.79%) |
Aug 04, 2010 | 36.26 | 36.43 | 36.03 | 36.32 | 2,881 | +0.07(+0.18%) |
Aug 03, 2010 | 36.18 | 36.87 | 36.16 | 36.26 | 1,548 | -0.14(-0.39%) |
Aug 02, 2010 | 36.40 | 36.41 | 36.09 | 36.40 | 672,456 | +0.47(+1.30%) |
Jul 30, 2010 | 35.93 | 36.33 | 35.70 | 35.93 | 817,689 | -0.26(-0.72%) |
Jul 29, 2010 | 35.51 | 36.44 | 35.51 | 36.19 | 4,107 | +0.98(+2.79%) |
Jul 28, 2010 | 35.21 | 35.89 | 34.87 | 35.21 | 1,080 | +0.38(+1.10%) |
Jul 27, 2010 | 34.82 | 35.30 | 34.79 | 34.82 | 4,096 | +0.23(+0.68%) |
Jul 26, 2010 | 34.17 | 34.66 | 33.97 | 34.59 | 451,411 | +0.52(+1.53%) |
Jul 23, 2010 | 33.61 | 34.32 | 33.42 | 34.07 | 606,216 | +0.33(+0.98%) |
Jul 22, 2010 | 33.31 | 33.78 | 32.94 | 33.74 | 1,203 | +0.80(+2.43%) |
Jul 21, 2010 | 34.08 | 34.26 | 32.89 | 32.94 | 1,053,462 | -0.76(-2.26%) |
Jul 20, 2010 | 33.08 | 33.72 | 32.92 | 33.70 | 5,261 | +0.33(+0.98%) |
Jul 19, 2010 | 33.54 | 33.67 | 33.13 | 33.37 | 623,914 | -0.16(-0.49%) |
Jul 16, 2010 | 33.54 | 34.55 | 33.46 | 33.54 | 569,237 | -1.11(-3.19%) |
Jul 15, 2010 | 34.84 | 34.84 | 34.13 | 34.64 | 480,740 | -0.18(-0.52%) |
Jul 14, 2010 | 35.20 | 35.25 | 34.36 | 34.82 | 12,944 | -0.53(-1.49%) |
Jul 13, 2010 | 34.72 | 35.43 | 34.72 | 35.35 | 501,508 | +0.96(+2.80%) |
Jul 12, 2010 | 34.47 | 34.71 | 34.21 | 34.39 | 382,688 | -0.23(-0.66%) |
Jul 09, 2010 | 34.62 | 34.66 | 34.19 | 34.62 | 278,097 | +0.21(+0.61%) |
Jul 08, 2010 | 34.65 | 34.84 | 34.02 | 34.41 | 1,027 | -0.03(-0.09%) |
Jul 07, 2010 | 33.49 | 34.44 | 33.46 | 34.44 | 3,096 | +1.15(+3.46%) |
Jul 06, 2010 | 33.29 | 34.04 | 33.07 | 33.29 | 3,182 | +0.31(+0.93%) |
Jul 02, 2010 | 32.98 | 33.28 | 32.76 | 32.98 | 590,073 | -0.16(-0.49%) |