Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.66 | 36.38 | 35.39 | 35.66 | 20,681 | -0.14(-0.40%) |
Sep 29, 2010 | 36.17 | 36.31 | 35.78 | 35.80 | 992,456 | -0.55(-1.52%) |
Sep 28, 2010 | 35.91 | 36.39 | 35.26 | 36.35 | 663,950 | +0.47(+1.31%) |
Sep 27, 2010 | 36.01 | 36.16 | 35.82 | 35.88 | 540,093 | -0.14(-0.39%) |
Sep 24, 2010 | 35.62 | 36.02 | 35.52 | 36.02 | 416,296 | +0.80(+2.27%) |
Sep 23, 2010 | 35.45 | 35.64 | 35.12 | 35.22 | 318,643 | -0.48(-1.34%) |
Sep 22, 2010 | 35.79 | 36.01 | 35.52 | 35.70 | 403,720 | -0.04(-0.12%) |
Sep 21, 2010 | 35.95 | 35.95 | 35.52 | 35.74 | 539,050 | -0.21(-0.59%) |
Sep 20, 2010 | 35.54 | 35.96 | 35.32 | 35.95 | 529,840 | +0.59(+1.66%) |
Sep 17, 2010 | 35.37 | 35.55 | 34.91 | 35.37 | 831,758 | +0.39(+1.13%) |
Sep 15, 2010 | 34.51 | 35.02 | 34.34 | 34.97 | 643,605 | +0.27(+0.78%) |
Sep 14, 2010 | 34.15 | 34.85 | 34.07 | 34.70 | 770,073 | +0.49(+1.43%) |
Sep 13, 2010 | 34.42 | 34.64 | 34.18 | 34.21 | 618,193 | +0.11(+0.32%) |
Sep 10, 2010 | 34.39 | 34.39 | 34.01 | 34.10 | 866,164 | -0.18(-0.51%) |
Sep 09, 2010 | 34.75 | 34.75 | 34.01 | 34.28 | 801,587 | -0.12(-0.34%) |
Sep 08, 2010 | 34.27 | 34.55 | 34.27 | 34.39 | 1,393,421 | +0.09(+0.28%) |
Sep 07, 2010 | 34.84 | 34.88 | 34.15 | 34.30 | 1,231,713 | -0.58(-1.66%) |
Sep 03, 2010 | 35.24 | 35.28 | 34.82 | 34.88 | 909,101 | +0.04(+0.10%) |
Sep 02, 2010 | 34.59 | 34.89 | 34.51 | 34.84 | 577,733 | +0.20(+0.59%) |
Sep 01, 2010 | 33.82 | 34.68 | 33.70 | 34.64 | 930,690 | +1.28(+3.83%) |
Aug 31, 2010 | 33.33 | 33.63 | 33.12 | 33.36 | 5,336 | -0.09(-0.26%) |
Aug 30, 2010 | 33.74 | 33.90 | 33.42 | 33.44 | 686,374 | -0.29(-0.85%) |
Aug 27, 2010 | 33.73 | 33.74 | 32.68 | 33.73 | 648,591 | +0.73(+2.21%) |
Aug 26, 2010 | 33.07 | 33.42 | 32.85 | 33.00 | 668,242 | +0.17(+0.51%) |
Aug 25, 2010 | 32.45 | 32.97 | 32.00 | 32.83 | 927,467 | +0.18(+0.56%) |
Aug 24, 2010 | 32.82 | 32.95 | 32.58 | 32.65 | 145 | -0.58(-1.76%) |
Aug 23, 2010 | 33.58 | 33.77 | 33.21 | 33.23 | 500,786 | -0.26(-0.79%) |
Aug 20, 2010 | 33.11 | 33.51 | 33.11 | 33.50 | 541,404 | +0.12(+0.37%) |
Aug 19, 2010 | 34.09 | 34.09 | 33.23 | 33.37 | 145 | -0.91(-2.64%) |
Aug 18, 2010 | 34.33 | 34.45 | 33.91 | 34.28 | 542,442 | -0.09(-0.28%) |
Aug 17, 2010 | 33.91 | 34.55 | 33.89 | 34.37 | 728,537 | +0.83(+2.48%) |
Aug 16, 2010 | 33.53 | 33.77 | 33.39 | 33.54 | 667,398 | -0.34(-0.99%) |
Aug 13, 2010 | 33.88 | 33.94 | 33.37 | 33.88 | 997,394 | +0.39(+1.16%) |
Aug 12, 2010 | 33.12 | 33.61 | 33.12 | 33.49 | 922,099 | -0.13(-0.39%) |
Aug 11, 2010 | 33.99 | 34.07 | 33.47 | 33.62 | 737,460 | -0.98(-2.83%) |
Aug 10, 2010 | 34.42 | 34.84 | 34.12 | 34.60 | 883,162 | -0.20(-0.59%) |
Aug 09, 2010 | 34.52 | 34.88 | 34.30 | 34.80 | 958,115 | +0.55(+1.60%) |
Aug 06, 2010 | 34.26 | 34.28 | 33.29 | 34.26 | 1,388,855 | +0.02(+0.06%) |
Aug 05, 2010 | 31.79 | 34.48 | 31.79 | 34.23 | 1,741,140 | +0.69(+2.07%) |
Aug 04, 2010 | 33.37 | 33.71 | 33.20 | 33.54 | 1,130,879 | +0.17(+0.50%) |
Aug 03, 2010 | 33.38 | 33.62 | 33.14 | 33.37 | 1,737,878 | -0.19(-0.57%) |
Aug 02, 2010 | 33.65 | 33.72 | 33.39 | 33.56 | 1,183,532 | +0.39(+1.19%) |
Jul 30, 2010 | 33.17 | 33.31 | 32.82 | 33.17 | 861,264 | -0.12(-0.37%) |
Jul 29, 2010 | 33.95 | 34.12 | 33.23 | 33.29 | 1,005,367 | -0.35(-1.04%) |
Jul 28, 2010 | 33.38 | 33.88 | 33.36 | 33.64 | 1,068,477 | +0.18(+0.55%) |
Jul 27, 2010 | 34.35 | 34.51 | 33.33 | 33.46 | 1,447,852 | -0.76(-2.22%) |
Jul 26, 2010 | 33.99 | 34.22 | 33.89 | 34.22 | 698,614 | +0.26(+0.77%) |
Jul 23, 2010 | 33.74 | 34.15 | 33.74 | 33.96 | 1,374,112 | +0.18(+0.52%) |
Jul 22, 2010 | 33.30 | 34.01 | 33.18 | 33.78 | 617,185 | +0.84(+2.55%) |
Jul 21, 2010 | 33.01 | 33.47 | 32.73 | 32.94 | 985,837 | +0.05(+0.16%) |
Jul 20, 2010 | 32.89 | 32.90 | 31.73 | 32.89 | 556,417 | +0.69(+2.16%) |
Jul 19, 2010 | 32.23 | 32.23 | 31.79 | 32.19 | 426,917 | +0.20(+0.64%) |
Jul 16, 2010 | 31.99 | 32.84 | 31.90 | 31.99 | 513,602 | -0.90(-2.73%) |
Jul 15, 2010 | 32.84 | 32.95 | 32.33 | 32.89 | 523,191 | -0.01(-0.02%) |
Jul 14, 2010 | 32.89 | 32.90 | 32.52 | 32.90 | 775,224 | -0.17(-0.51%) |
Jul 13, 2010 | 32.52 | 33.15 | 32.48 | 33.06 | 532,652 | +0.80(+2.49%) |
Jul 12, 2010 | 32.46 | 32.58 | 32.11 | 32.26 | 540,237 | -0.36(-1.10%) |
Jul 09, 2010 | 32.62 | 32.73 | 32.35 | 32.62 | 417,080 | +0.17(+0.52%) |
Jul 08, 2010 | 32.22 | 32.46 | 31.99 | 32.45 | 699,717 | +0.47(+1.46%) |
Jul 07, 2010 | 30.73 | 31.99 | 30.70 | 31.98 | 843,290 | +1.26(+4.09%) |
Jul 06, 2010 | 31.16 | 31.32 | 30.54 | 30.73 | 161 | +0.04(+0.12%) |
Jul 02, 2010 | 30.69 | 31.06 | 30.54 | 30.69 | 629,123 | -0.23(-0.73%) |