Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.68 | 30.02 | 29.56 | 29.59 | 5,869,157 | +0.10(+0.35%) |
Sep 29, 2010 | 29.96 | 30.11 | 29.45 | 29.49 | 5,901,749 | -0.56(-1.88%) |
Sep 28, 2010 | 30.44 | 30.44 | 29.88 | 30.05 | 5,045,637 | -0.19(-0.62%) |
Sep 27, 2010 | 30.54 | 30.65 | 30.20 | 30.24 | 4,582,075 | -0.39(-1.29%) |
Sep 24, 2010 | 30.02 | 30.79 | 29.94 | 30.63 | 5,527,788 | +0.98(+3.30%) |
Sep 23, 2010 | 30.09 | 30.14 | 29.61 | 29.66 | 4,375,010 | -0.60(-2.00%) |
Sep 22, 2010 | 30.54 | 30.81 | 30.26 | 30.26 | 3,647,902 | -0.30(-0.97%) |
Sep 21, 2010 | 30.96 | 30.99 | 30.25 | 30.56 | 4,298,946 | -0.34(-1.10%) |
Sep 20, 2010 | 30.03 | 31.24 | 29.93 | 30.89 | 7,626,559 | +0.91(+3.05%) |
Sep 17, 2010 | 30.59 | 30.73 | 29.80 | 29.98 | 8,419,089 | -0.87(-2.81%) |
Sep 15, 2010 | 30.39 | 30.91 | 30.23 | 30.85 | 3,265,843 | +0.25(+0.81%) |
Sep 14, 2010 | 30.57 | 30.78 | 30.48 | 30.60 | 2,413,850 | -0.19(-0.63%) |
Sep 13, 2010 | 30.51 | 30.91 | 30.35 | 30.79 | 4,962,735 | +0.70(+2.31%) |
Sep 10, 2010 | 29.77 | 30.17 | 29.76 | 30.10 | 3,179,790 | +0.29(+0.97%) |
Sep 09, 2010 | 30.08 | 30.14 | 29.51 | 29.81 | 3,319,022 | +0.19(+0.63%) |
Sep 08, 2010 | 29.32 | 29.92 | 29.32 | 29.62 | 3,983,832 | +0.39(+1.33%) |
Sep 07, 2010 | 29.86 | 30.02 | 29.17 | 29.23 | 4,104,971 | -0.75(-2.52%) |
Sep 03, 2010 | 30.07 | 30.31 | 29.73 | 29.99 | 4,941,826 | +0.30(+1.01%) |
Sep 02, 2010 | 29.03 | 29.77 | 28.88 | 29.69 | 5,596,223 | +0.70(+2.41%) |
Sep 01, 2010 | 28.58 | 29.00 | 28.30 | 28.99 | 5,440,693 | +0.92(+3.27%) |
Aug 31, 2010 | 27.95 | 28.16 | 27.80 | 28.07 | 4,955,097 | -0.09(-0.34%) |
Aug 30, 2010 | 28.85 | 29.16 | 28.12 | 28.16 | 5,663,617 | -0.88(-3.01%) |
Aug 27, 2010 | 28.43 | 29.05 | 28.29 | 29.04 | 8,674,958 | +0.66(+2.32%) |
Aug 26, 2010 | 28.02 | 28.60 | 27.89 | 28.38 | 10,030,218 | +0.57(+2.05%) |
Aug 25, 2010 | 26.77 | 27.86 | 26.71 | 27.81 | 8,611,357 | +0.81(+2.98%) |
Aug 24, 2010 | 26.64 | 27.17 | 26.52 | 27.01 | 7,461,294 | +0.10(+0.38%) |
Aug 23, 2010 | 27.02 | 27.14 | 26.74 | 26.90 | 6,237,587 | +0.02(+0.07%) |
Aug 20, 2010 | 27.23 | 27.26 | 26.76 | 26.89 | 7,272,868 | -0.35(-1.28%) |
Aug 19, 2010 | 27.71 | 27.85 | 27.15 | 27.23 | 6,213,283 | -0.57(-2.06%) |
Aug 18, 2010 | 28.06 | 28.25 | 27.63 | 27.81 | 4,955,954 | -0.23(-0.81%) |
Aug 17, 2010 | 27.94 | 28.38 | 27.78 | 28.03 | 4,672,939 | +0.15(+0.54%) |
Aug 16, 2010 | 27.58 | 28.19 | 27.41 | 27.88 | 5,820,632 | +0.19(+0.68%) |
Aug 13, 2010 | 28.05 | 28.44 | 27.68 | 27.69 | 5,368,392 | -0.52(-1.83%) |
Aug 12, 2010 | 28.04 | 28.39 | 27.61 | 28.21 | 10,135,956 | -0.31(-1.08%) |
Aug 11, 2010 | 29.30 | 29.41 | 28.37 | 28.52 | 11,105,115 | -1.33(-4.47%) |
Aug 10, 2010 | 30.54 | 30.62 | 29.83 | 29.85 | 6,642,961 | -0.91(-2.96%) |
Aug 09, 2010 | 30.84 | 30.85 | 30.39 | 30.76 | 4,224,306 | +0.06(+0.19%) |
Aug 06, 2010 | 30.88 | 31.20 | 30.28 | 30.70 | 5,756,181 | -0.38(-1.23%) |
Aug 05, 2010 | 31.31 | 31.44 | 31.01 | 31.09 | 3,788,785 | -0.37(-1.19%) |
Aug 04, 2010 | 31.67 | 31.97 | 31.31 | 31.46 | 4,077,573 | -0.16(-0.50%) |
Aug 03, 2010 | 32.47 | 32.47 | 31.52 | 31.62 | 4,059,237 | -0.74(-2.29%) |
Aug 02, 2010 | 31.89 | 32.42 | 31.82 | 32.36 | 3,539,294 | +0.83(+2.63%) |
Jul 30, 2010 | 31.98 | 32.27 | 31.20 | 31.54 | 4,540,396 | -0.80(-2.46%) |
Jul 29, 2010 | 32.57 | 32.77 | 32.12 | 32.33 | 4,875,201 | +0.26(+0.82%) |
Jul 28, 2010 | 32.32 | 32.56 | 32.07 | 32.07 | 4,466,609 | -0.04(-0.12%) |
Jul 27, 2010 | 32.26 | 32.41 | 32.02 | 32.11 | 3,405,725 | +0.02(+0.07%) |
Jul 26, 2010 | 32.38 | 32.56 | 31.90 | 32.09 | 3,783,436 | -0.33(-1.01%) |
Jul 23, 2010 | 31.71 | 32.54 | 31.67 | 32.41 | 4,889,409 | +0.55(+1.72%) |
Jul 22, 2010 | 31.20 | 32.03 | 31.12 | 31.87 | 6,075,427 | +0.97(+3.14%) |
Jul 21, 2010 | 31.21 | 31.31 | 30.86 | 30.90 | 7,844,283 | -0.24(-0.76%) |
Jul 20, 2010 | 30.06 | 31.21 | 29.98 | 31.13 | 6,812,486 | +0.88(+2.91%) |
Jul 19, 2010 | 30.19 | 30.54 | 30.02 | 30.25 | 3,916,536 | +0.14(+0.47%) |
Jul 16, 2010 | 31.08 | 31.23 | 29.92 | 30.11 | 10,015,189 | -1.14(-3.66%) |
Jul 15, 2010 | 31.09 | 31.35 | 30.75 | 31.26 | 5,574,536 | +0.10(+0.31%) |
Jul 14, 2010 | 31.32 | 31.55 | 30.67 | 31.16 | 6,539,239 | -0.32(-1.01%) |
Jul 13, 2010 | 31.54 | 31.77 | 31.35 | 31.48 | 4,893,502 | +0.14(+0.46%) |
Jul 12, 2010 | 31.18 | 31.59 | 31.11 | 31.33 | 5,987,124 | -0.02(-0.06%) |
Jul 09, 2010 | 31.86 | 32.00 | 31.11 | 31.35 | 5,104,570 | -0.50(-1.58%) |
Jul 08, 2010 | 31.59 | 31.99 | 31.29 | 31.86 | 5,931,355 | +0.40(+1.26%) |
Jul 07, 2010 | 30.94 | 31.49 | 30.94 | 31.46 | 5,695,320 | +0.41(+1.31%) |
Jul 06, 2010 | 31.63 | 31.77 | 30.81 | 31.05 | 7,174,875 | -0.04(-0.12%) |
Jul 02, 2010 | 31.56 | 31.67 | 30.95 | 31.09 | 5,962,254 | -0.41(-1.31%) |