Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.19 | 35.67 | 35.00 | 35.19 | 10,662 | -0.05(-0.15%) |
Sep 29, 2010 | 34.92 | 35.37 | 34.85 | 35.25 | 2,241,840 | +0.21(+0.61%) |
Sep 28, 2010 | 34.85 | 35.07 | 34.41 | 35.03 | 18,496 | +0.38(+1.10%) |
Sep 27, 2010 | 34.86 | 34.95 | 34.59 | 34.65 | 2,117,559 | -0.28(-0.80%) |
Sep 24, 2010 | 34.66 | 34.93 | 34.43 | 34.93 | 2,043,985 | +0.70(+2.03%) |
Sep 23, 2010 | 34.23 | 34.68 | 34.23 | 34.23 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.06 | 35.26 | 34.72 | 34.81 | 1,777,478 | -0.31(-0.87%) |
Sep 21, 2010 | 35.17 | 35.34 | 34.92 | 35.12 | 2,831,479 | -0.05(-0.13%) |
Sep 20, 2010 | 34.61 | 35.25 | 34.47 | 35.16 | 1,770,291 | +0.59(+1.72%) |
Sep 17, 2010 | 34.57 | 34.63 | 34.24 | 34.57 | 7,524,124 | +0.33(+0.98%) |
Sep 15, 2010 | 33.96 | 34.28 | 33.75 | 34.23 | 1,934,735 | +0.22(+0.66%) |
Sep 14, 2010 | 34.09 | 34.21 | 33.91 | 34.01 | 2,182,423 | -0.21(-0.62%) |
Sep 13, 2010 | 34.33 | 34.33 | 34.08 | 34.22 | 2,360,163 | +0.33(+0.96%) |
Sep 10, 2010 | 33.83 | 34.02 | 33.64 | 33.90 | 2,509,546 | +0.15(+0.44%) |
Sep 09, 2010 | 34.27 | 34.30 | 33.56 | 33.75 | 3,255 | -0.04(-0.11%) |
Sep 08, 2010 | 33.85 | 34.09 | 33.64 | 33.79 | 2,181,324 | -0.03(-0.08%) |
Sep 07, 2010 | 34.05 | 34.14 | 33.71 | 33.82 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.92 | 34.29 | 33.77 | 34.26 | 2,069,589 | +0.60(+1.79%) |
Sep 02, 2010 | 33.57 | 33.66 | 32.93 | 33.66 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.96 | 33.62 | 32.91 | 33.60 | 2,441,467 | +1.01(+3.11%) |
Aug 31, 2010 | 32.55 | 32.86 | 32.28 | 32.59 | 25,633 | -0.11(-0.34%) |
Aug 30, 2010 | 33.24 | 33.32 | 32.69 | 32.70 | 2,537,718 | -0.63(-1.89%) |
Aug 27, 2010 | 33.33 | 33.33 | 32.32 | 33.33 | 2,996,926 | +0.81(+2.48%) |
Aug 26, 2010 | 32.75 | 32.81 | 32.26 | 32.52 | 4,571 | -0.15(-0.45%) |
Aug 25, 2010 | 32.70 | 32.76 | 32.31 | 32.67 | 6,530 | -0.09(-0.28%) |
Aug 24, 2010 | 32.85 | 33.05 | 32.74 | 32.76 | 452 | -0.47(-1.42%) |
Aug 23, 2010 | 33.70 | 33.84 | 33.24 | 33.24 | 2,197,049 | -0.40(-1.19%) |
Aug 20, 2010 | 33.62 | 33.78 | 33.41 | 33.64 | 2,252,957 | -0.23(-0.68%) |
Aug 19, 2010 | 34.20 | 34.20 | 33.81 | 33.87 | 452 | -0.51(-1.48%) |
Aug 18, 2010 | 34.69 | 34.70 | 34.35 | 34.38 | 2,084,795 | -0.37(-1.07%) |
Aug 17, 2010 | 34.54 | 35.06 | 34.42 | 34.75 | 1,958 | +0.57(+1.65%) |
Aug 16, 2010 | 34.14 | 34.24 | 34.00 | 34.18 | 1,788,050 | -0.16(-0.46%) |
Aug 13, 2010 | 34.34 | 34.63 | 34.15 | 34.34 | 1,744,474 | +0.14(+0.41%) |
Aug 12, 2010 | 33.90 | 34.43 | 33.74 | 34.20 | 2,266,058 | -0.09(-0.27%) |
Aug 11, 2010 | 34.66 | 34.83 | 34.28 | 34.29 | 2,749,568 | -0.88(-2.50%) |
Aug 10, 2010 | 35.34 | 35.50 | 34.96 | 35.17 | 3,248,476 | -0.56(-1.56%) |
Aug 09, 2010 | 35.40 | 35.73 | 35.21 | 35.73 | 1,689,949 | +0.53(+1.50%) |
Aug 06, 2010 | 35.20 | 35.33 | 34.71 | 35.20 | 2,400,110 | -0.20(-0.58%) |
Aug 05, 2010 | 35.03 | 35.56 | 34.86 | 35.41 | 2,116,214 | +0.14(+0.39%) |
Aug 04, 2010 | 34.79 | 35.39 | 34.79 | 35.27 | 2,766,983 | +0.48(+1.39%) |
Aug 03, 2010 | 34.60 | 35.10 | 34.47 | 34.79 | 6,530 | -0.05(-0.13%) |
Aug 02, 2010 | 34.95 | 35.17 | 34.43 | 34.83 | 3,844,207 | +0.40(+1.16%) |
Jul 30, 2010 | 34.43 | 34.66 | 33.91 | 34.43 | 2,644,921 | -0.04(-0.11%) |
Jul 29, 2010 | 34.54 | 34.67 | 34.07 | 34.47 | 3,149,893 | +0.19(+0.57%) |
Jul 28, 2010 | 34.28 | 34.46 | 34.07 | 34.28 | 4,827 | -0.18(-0.51%) |
Jul 27, 2010 | 34.45 | 34.79 | 34.28 | 34.45 | 3,629 | +0.04(+0.11%) |
Jul 26, 2010 | 34.55 | 34.65 | 34.21 | 34.41 | 2,810,123 | -0.04(-0.11%) |
Jul 23, 2010 | 34.16 | 34.49 | 33.90 | 34.45 | 2,441,653 | +0.27(+0.79%) |
Jul 22, 2010 | 33.80 | 34.22 | 33.63 | 34.18 | 863 | +0.82(+2.47%) |
Jul 21, 2010 | 34.10 | 34.14 | 33.21 | 33.36 | 3,700,807 | -0.32(-0.96%) |
Jul 20, 2010 | 33.68 | 33.70 | 32.53 | 33.68 | 3,164,646 | +0.66(+1.99%) |
Jul 19, 2010 | 33.10 | 33.16 | 32.57 | 33.02 | 2,564,278 | +0.06(+0.17%) |
Jul 16, 2010 | 32.96 | 33.69 | 32.81 | 32.97 | 4,073,203 | -0.34(-1.03%) |
Jul 15, 2010 | 33.55 | 33.84 | 33.04 | 33.31 | 2,899,468 | -0.22(-0.66%) |
Jul 14, 2010 | 33.26 | 33.63 | 33.11 | 33.53 | 2,555,176 | +0.10(+0.30%) |
Jul 13, 2010 | 33.18 | 33.56 | 33.05 | 33.43 | 2,776,196 | +0.50(+1.52%) |
Jul 12, 2010 | 32.95 | 33.01 | 32.53 | 32.93 | 3,516,965 | -0.16(-0.48%) |
Jul 09, 2010 | 33.09 | 33.16 | 32.83 | 33.09 | 2,216,182 | +0.22(+0.68%) |
Jul 08, 2010 | 32.85 | 32.89 | 32.35 | 32.87 | 2,756,759 | +0.44(+1.34%) |
Jul 07, 2010 | 31.48 | 32.45 | 31.37 | 32.43 | 4,698,677 | +1.05(+3.34%) |
Jul 06, 2010 | 31.38 | 31.65 | 31.07 | 31.38 | 1,306 | +0.27(+0.86%) |
Jul 02, 2010 | 31.11 | 31.50 | 30.78 | 31.11 | 5,166,336 | -0.07(-0.24%) |