Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.38 | 34.57 | 34.01 | 34.38 | 9,645 | +0.23(+0.69%) |
Sep 29, 2010 | 33.94 | 34.62 | 33.87 | 34.15 | 986,085 | +0.10(+0.29%) |
Sep 28, 2010 | 34.30 | 34.37 | 33.68 | 34.05 | 644,108 | -0.11(-0.32%) |
Sep 27, 2010 | 34.33 | 34.43 | 33.83 | 34.16 | 822,844 | -0.31(-0.90%) |
Sep 24, 2010 | 34.00 | 34.47 | 33.94 | 34.47 | 1,169,648 | +0.82(+2.43%) |
Sep 23, 2010 | 32.15 | 34.18 | 32.15 | 33.65 | 2,672,262 | +1.34(+4.16%) |
Sep 22, 2010 | 30.19 | 32.65 | 30.04 | 32.30 | 4,016,647 | +2.08(+6.87%) |
Sep 21, 2010 | 30.25 | 30.68 | 30.18 | 30.23 | 781,350 | -0.16(-0.54%) |
Sep 20, 2010 | 30.01 | 30.44 | 29.87 | 30.39 | 335,234 | +0.55(+1.83%) |
Sep 17, 2010 | 29.85 | 30.34 | 29.75 | 29.85 | 639,348 | -0.30(-1.01%) |
Sep 15, 2010 | 30.15 | 30.25 | 29.68 | 30.15 | 488,922 | +0.06(+0.20%) |
Sep 14, 2010 | 29.82 | 30.38 | 29.82 | 30.09 | 624,890 | +0.16(+0.55%) |
Sep 13, 2010 | 30.08 | 30.13 | 29.76 | 29.92 | 548,615 | +0.13(+0.42%) |
Sep 10, 2010 | 29.83 | 29.92 | 29.59 | 29.80 | 623,060 | +0.12(+0.40%) |
Sep 09, 2010 | 29.70 | 29.94 | 29.50 | 29.68 | 685,597 | +0.28(+0.96%) |
Sep 08, 2010 | 29.13 | 29.50 | 29.13 | 29.40 | 1,238,450 | +0.27(+0.93%) |
Sep 07, 2010 | 29.40 | 29.44 | 29.09 | 29.13 | 969,042 | -0.34(-1.16%) |
Sep 03, 2010 | 29.65 | 29.94 | 29.34 | 29.47 | 1,292,556 | +0.14(+0.47%) |
Sep 02, 2010 | 29.38 | 29.45 | 29.04 | 29.33 | 279 | -0.11(-0.36%) |
Sep 01, 2010 | 28.88 | 29.54 | 28.73 | 29.44 | 555,482 | +1.04(+3.67%) |
Aug 31, 2010 | 28.36 | 28.78 | 28.28 | 28.40 | 3,792 | -0.45(-1.55%) |
Aug 30, 2010 | 29.19 | 29.39 | 28.72 | 28.84 | 603,879 | -0.46(-1.57%) |
Aug 27, 2010 | 28.56 | 29.36 | 28.41 | 29.31 | 345,291 | +0.72(+2.51%) |
Aug 26, 2010 | 28.98 | 29.06 | 28.43 | 28.59 | 433,592 | -0.28(-0.96%) |
Aug 25, 2010 | 28.60 | 28.97 | 28.23 | 28.86 | 456,909 | +0.13(+0.44%) |
Aug 24, 2010 | 28.84 | 29.10 | 28.51 | 28.74 | 505,519 | -0.52(-1.78%) |
Aug 23, 2010 | 29.41 | 29.70 | 29.22 | 29.26 | 425,774 | -0.03(-0.09%) |
Aug 20, 2010 | 29.66 | 29.75 | 28.97 | 29.29 | 1,123,472 | -0.54(-1.81%) |
Aug 19, 2010 | 30.20 | 30.23 | 29.66 | 29.83 | 620,341 | -0.50(-1.65%) |
Aug 18, 2010 | 30.16 | 30.54 | 29.66 | 30.33 | 783,184 | +0.03(+0.11%) |
Aug 17, 2010 | 30.25 | 30.66 | 30.09 | 30.29 | 668,829 | +0.38(+1.28%) |
Aug 16, 2010 | 30.25 | 30.29 | 29.67 | 29.91 | 943,514 | -0.45(-1.50%) |
Aug 13, 2010 | 30.37 | 30.83 | 30.34 | 30.37 | 662,852 | -0.24(-0.78%) |
Aug 12, 2010 | 30.68 | 30.91 | 30.49 | 30.60 | 726,768 | -0.61(-1.94%) |
Aug 11, 2010 | 31.77 | 31.79 | 31.17 | 31.21 | 571,414 | -1.19(-3.66%) |
Aug 10, 2010 | 32.59 | 32.95 | 32.22 | 32.40 | 628,948 | -0.69(-2.07%) |
Aug 09, 2010 | 33.21 | 33.53 | 32.98 | 33.08 | 410,270 | -0.03(-0.10%) |
Aug 06, 2010 | 33.11 | 33.33 | 32.31 | 33.11 | 569,634 | +0.25(+0.76%) |
Aug 05, 2010 | 32.24 | 33.07 | 32.22 | 32.86 | 459,476 | +0.45(+1.40%) |
Aug 04, 2010 | 32.13 | 32.44 | 32.03 | 32.41 | 339,784 | +0.18(+0.55%) |
Aug 03, 2010 | 32.13 | 32.59 | 31.96 | 32.23 | 429,195 | +0.01(+0.02%) |
Aug 02, 2010 | 32.30 | 32.48 | 32.03 | 32.23 | 542,328 | +0.55(+1.75%) |
Jul 30, 2010 | 31.67 | 32.03 | 31.41 | 31.67 | 567,187 | -0.23(-0.72%) |
Jul 29, 2010 | 32.38 | 32.44 | 31.47 | 31.90 | 370,002 | -0.22(-0.70%) |
Jul 28, 2010 | 32.28 | 32.45 | 31.94 | 32.13 | 361,054 | -0.30(-0.93%) |
Jul 27, 2010 | 33.06 | 33.11 | 32.26 | 32.43 | 608,180 | -0.47(-1.42%) |
Jul 26, 2010 | 32.37 | 32.93 | 32.28 | 32.90 | 414,124 | +0.65(+2.02%) |
Jul 23, 2010 | 32.07 | 32.36 | 31.80 | 32.24 | 507,531 | -0.02(-0.06%) |
Jul 22, 2010 | 31.83 | 32.57 | 31.83 | 32.26 | 504,407 | +0.86(+2.75%) |
Jul 21, 2010 | 32.24 | 32.34 | 31.24 | 31.40 | 407,415 | -0.67(-2.10%) |
Jul 20, 2010 | 30.64 | 32.07 | 30.64 | 32.07 | 553,097 | +0.96(+3.09%) |
Jul 19, 2010 | 30.90 | 31.61 | 30.72 | 31.11 | 279,313 | +0.26(+0.83%) |
Jul 16, 2010 | 30.85 | 31.74 | 30.81 | 30.85 | 442,576 | -1.05(-3.29%) |
Jul 15, 2010 | 31.63 | 31.95 | 31.34 | 31.90 | 572,947 | +0.39(+1.23%) |
Jul 14, 2010 | 31.70 | 31.88 | 31.26 | 31.51 | 429,988 | -0.21(-0.66%) |
Jul 13, 2010 | 31.34 | 31.83 | 31.31 | 31.72 | 447,697 | +0.47(+1.52%) |
Jul 12, 2010 | 31.22 | 31.40 | 30.91 | 31.25 | 318,985 | -0.07(-0.21%) |
Jul 09, 2010 | 31.32 | 31.36 | 31.05 | 31.32 | 268,484 | +0.22(+0.70%) |
Jul 08, 2010 | 30.99 | 31.13 | 30.63 | 31.10 | 458,354 | +0.36(+1.16%) |
Jul 07, 2010 | 29.87 | 30.77 | 29.87 | 30.74 | 707,072 | +1.00(+3.37%) |
Jul 06, 2010 | 30.00 | 30.51 | 29.44 | 29.74 | 2,691 | +0.36(+1.21%) |
Jul 02, 2010 | 29.38 | 29.82 | 29.23 | 29.38 | 528,636 | -0.16(-0.54%) |