Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.77 | 36.13 | 34.77 | 36.01 | 697,895 | -0.02(-0.05%) |
Sep 29, 2010 | 35.59 | 36.17 | 35.39 | 36.03 | 525,940 | +0.25(+0.70%) |
Sep 28, 2010 | 35.14 | 35.88 | 34.67 | 35.78 | 299,656 | +0.61(+1.74%) |
Sep 27, 2010 | 35.51 | 35.56 | 35.05 | 35.16 | 137,428 | -0.45(-1.25%) |
Sep 24, 2010 | 35.25 | 35.63 | 34.87 | 35.61 | 178,633 | +0.88(+2.54%) |
Sep 23, 2010 | 34.99 | 35.71 | 34.68 | 34.73 | 251,117 | -0.58(-1.65%) |
Sep 22, 2010 | 35.61 | 35.89 | 34.95 | 35.31 | 155,491 | -0.47(-1.32%) |
Sep 21, 2010 | 36.22 | 36.30 | 35.57 | 35.79 | 346,261 | -0.55(-1.51%) |
Sep 20, 2010 | 34.79 | 36.42 | 34.55 | 36.33 | 324,080 | +1.52(+4.37%) |
Sep 17, 2010 | 34.81 | 35.29 | 34.05 | 34.81 | 374,914 | +0.01(+0.03%) |
Sep 15, 2010 | 34.38 | 34.93 | 34.22 | 34.80 | 137,023 | +0.27(+0.78%) |
Sep 14, 2010 | 35.46 | 35.46 | 34.35 | 34.53 | 236,659 | -0.92(-2.59%) |
Sep 13, 2010 | 35.17 | 35.59 | 34.99 | 35.45 | 167,552 | +0.70(+2.00%) |
Sep 10, 2010 | 34.85 | 35.12 | 34.53 | 34.76 | 95,151 | -0.02(-0.05%) |
Sep 09, 2010 | 35.09 | 35.15 | 34.44 | 34.77 | 119,955 | +0.02(+0.05%) |
Sep 08, 2010 | 34.70 | 35.12 | 34.52 | 34.76 | 164,823 | +0.16(+0.46%) |
Sep 07, 2010 | 35.14 | 35.33 | 34.58 | 34.60 | 181,839 | -0.57(-1.63%) |
Sep 03, 2010 | 35.19 | 35.38 | 34.75 | 35.17 | 243,924 | +0.25(+0.72%) |
Sep 02, 2010 | 34.81 | 34.96 | 34.41 | 34.92 | 175,379 | +0.17(+0.48%) |
Sep 01, 2010 | 34.39 | 34.78 | 33.87 | 34.76 | 313,378 | +0.88(+2.60%) |
Aug 31, 2010 | 33.58 | 34.37 | 33.56 | 33.88 | 279,480 | +0.37(+1.11%) |
Aug 30, 2010 | 34.56 | 34.56 | 33.46 | 33.50 | 249,656 | -1.16(-3.34%) |
Aug 27, 2010 | 34.61 | 34.71 | 33.73 | 34.66 | 305,918 | +0.42(+1.22%) |
Aug 26, 2010 | 34.45 | 34.86 | 34.13 | 34.25 | 278,850 | -0.14(-0.40%) |
Aug 25, 2010 | 33.75 | 34.46 | 33.47 | 34.39 | 301,838 | +0.33(+0.97%) |
Aug 24, 2010 | 34.14 | 34.34 | 33.42 | 34.06 | 522,047 | -0.47(-1.36%) |
Aug 23, 2010 | 34.83 | 35.04 | 34.48 | 34.52 | 377,991 | -0.20(-0.59%) |
Aug 20, 2010 | 35.70 | 35.70 | 34.23 | 34.73 | 465,970 | -1.14(-3.18%) |
Aug 19, 2010 | 36.15 | 36.37 | 35.86 | 35.87 | 399,860 | -0.30(-0.82%) |
Aug 18, 2010 | 35.79 | 36.51 | 35.66 | 36.17 | 583,044 | +0.35(+0.98%) |
Aug 17, 2010 | 35.82 | 35.91 | 35.15 | 35.81 | 224,972 | +0.42(+1.18%) |
Aug 16, 2010 | 34.82 | 35.43 | 34.81 | 35.40 | 252,584 | +0.34(+0.98%) |
Aug 13, 2010 | 34.87 | 35.36 | 34.72 | 35.05 | 267,199 | -0.03(-0.08%) |
Aug 12, 2010 | 35.10 | 35.44 | 34.69 | 35.08 | 211,556 | -0.59(-1.66%) |
Aug 11, 2010 | 36.65 | 36.90 | 35.60 | 35.67 | 383,651 | -1.52(-4.09%) |
Aug 10, 2010 | 36.16 | 37.55 | 36.16 | 37.19 | 386,215 | +0.70(+1.93%) |
Aug 09, 2010 | 35.76 | 36.63 | 35.53 | 36.49 | 213,750 | +0.97(+2.74%) |
Aug 06, 2010 | 35.33 | 35.57 | 34.95 | 35.52 | 178,425 | -0.25(-0.70%) |
Aug 05, 2010 | 35.94 | 36.18 | 35.65 | 35.77 | 270,995 | -0.32(-0.87%) |
Aug 04, 2010 | 36.14 | 36.30 | 35.68 | 36.08 | 142,539 | -0.04(-0.10%) |
Aug 03, 2010 | 36.28 | 36.47 | 35.93 | 36.12 | 194,601 | -0.32(-0.87%) |
Aug 02, 2010 | 36.12 | 36.48 | 35.82 | 36.43 | 225,798 | +0.80(+2.24%) |
Jul 30, 2010 | 36.03 | 36.42 | 35.40 | 35.64 | 309,481 | -0.81(-2.21%) |
Jul 29, 2010 | 36.76 | 36.76 | 35.84 | 36.44 | 242,366 | +0.01(+0.03%) |
Jul 28, 2010 | 35.91 | 36.95 | 35.91 | 36.43 | 338,941 | +0.56(+1.55%) |
Jul 27, 2010 | 36.83 | 37.06 | 35.49 | 35.88 | 398,604 | -0.74(-2.03%) |
Jul 26, 2010 | 36.06 | 36.64 | 35.49 | 36.62 | 319,997 | +0.74(+2.07%) |
Jul 23, 2010 | 34.90 | 35.96 | 34.69 | 35.88 | 237,261 | +0.75(+2.14%) |
Jul 22, 2010 | 34.49 | 35.17 | 34.31 | 35.13 | 223,761 | +1.17(+3.44%) |
Jul 21, 2010 | 34.61 | 34.95 | 33.86 | 33.96 | 295,769 | -0.51(-1.48%) |
Jul 20, 2010 | 33.62 | 34.52 | 33.38 | 34.47 | 205,512 | +0.41(+1.20%) |
Jul 19, 2010 | 34.28 | 34.42 | 33.62 | 34.06 | 202,700 | -0.22(-0.65%) |
Jul 16, 2010 | 35.07 | 35.15 | 33.98 | 34.28 | 254,510 | -1.11(-3.14%) |
Jul 15, 2010 | 35.70 | 35.80 | 34.76 | 35.40 | 130,141 | -0.37(-1.04%) |
Jul 14, 2010 | 36.16 | 36.39 | 35.33 | 35.77 | 162,036 | -0.56(-1.53%) |
Jul 13, 2010 | 35.92 | 36.44 | 35.71 | 36.32 | 366,638 | +0.83(+2.35%) |
Jul 12, 2010 | 35.65 | 35.95 | 35.07 | 35.49 | 177,495 | -0.32(-0.91%) |
Jul 09, 2010 | 35.31 | 35.88 | 35.20 | 35.81 | 154,519 | +0.57(+1.60%) |
Jul 08, 2010 | 35.53 | 35.85 | 34.64 | 35.25 | 213,015 | -0.13(-0.37%) |
Jul 07, 2010 | 34.66 | 35.45 | 34.45 | 35.38 | 222,643 | +0.90(+2.61%) |
Jul 06, 2010 | 35.03 | 35.29 | 34.20 | 34.48 | 275,667 | -0.18(-0.51%) |
Jul 02, 2010 | 35.15 | 35.21 | 34.52 | 34.65 | 209,633 | -0.30(-0.85%) |