Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.51 | 32.99 | 32.49 | 32.73 | 302,246 | +0.30(+0.94%) |
Sep 29, 2010 | 32.20 | 32.48 | 31.93 | 32.42 | 182,226 | +0.05(+0.15%) |
Sep 28, 2010 | 31.80 | 32.41 | 31.65 | 32.38 | 176,968 | +0.56(+1.78%) |
Sep 27, 2010 | 32.05 | 32.19 | 31.61 | 31.81 | 119,632 | -0.17(-0.52%) |
Sep 24, 2010 | 31.67 | 31.98 | 31.45 | 31.98 | 162,884 | +0.65(+2.07%) |
Sep 23, 2010 | 31.37 | 31.67 | 31.27 | 31.33 | 235,844 | -0.25(-0.81%) |
Sep 22, 2010 | 31.53 | 31.86 | 31.33 | 31.58 | 163,554 | -0.10(-0.33%) |
Sep 21, 2010 | 32.02 | 32.18 | 31.67 | 31.69 | 327,322 | -0.43(-1.35%) |
Sep 20, 2010 | 31.71 | 32.14 | 31.40 | 32.12 | 126,742 | +0.59(+1.86%) |
Sep 17, 2010 | 31.67 | 31.76 | 31.35 | 31.54 | 200,335 | -0.08(-0.24%) |
Sep 15, 2010 | 31.44 | 31.77 | 31.27 | 31.61 | 132,165 | +0.06(+0.20%) |
Sep 14, 2010 | 31.47 | 31.81 | 31.37 | 31.55 | 146,995 | +0.06(+0.17%) |
Sep 13, 2010 | 31.81 | 31.93 | 31.17 | 31.49 | 176,464 | -0.10(-0.33%) |
Sep 10, 2010 | 31.59 | 31.75 | 31.52 | 31.60 | 83,154 | +0.01(+0.02%) |
Sep 09, 2010 | 31.70 | 31.83 | 31.52 | 31.59 | 110,738 | +0.05(+0.15%) |
Sep 08, 2010 | 31.57 | 31.82 | 31.47 | 31.54 | 134,089 | +0.06(+0.17%) |
Sep 07, 2010 | 31.61 | 31.75 | 31.32 | 31.49 | 219,371 | -0.12(-0.37%) |
Sep 03, 2010 | 31.47 | 31.82 | 31.15 | 31.60 | 164,845 | +0.29(+0.94%) |
Sep 02, 2010 | 31.64 | 31.64 | 30.84 | 31.31 | 207,506 | -0.30(-0.95%) |
Sep 01, 2010 | 31.57 | 31.99 | 31.36 | 31.61 | 253,052 | +0.42(+1.34%) |
Aug 31, 2010 | 31.54 | 31.74 | 31.09 | 31.19 | 294,765 | -0.45(-1.43%) |
Aug 30, 2010 | 32.25 | 32.81 | 31.64 | 31.64 | 174,696 | -0.77(-2.37%) |
Aug 27, 2010 | 31.77 | 32.50 | 31.23 | 32.41 | 347,887 | +0.95(+3.02%) |
Aug 26, 2010 | 31.80 | 32.00 | 31.32 | 31.46 | 198,041 | -0.21(-0.65%) |
Aug 25, 2010 | 30.99 | 31.77 | 30.75 | 31.66 | 233,709 | +0.51(+1.65%) |
Aug 24, 2010 | 31.25 | 31.48 | 31.12 | 31.15 | 330,124 | -0.25(-0.78%) |
Aug 23, 2010 | 31.60 | 31.68 | 31.31 | 31.40 | 349,135 | -0.18(-0.56%) |
Aug 20, 2010 | 32.28 | 32.68 | 31.45 | 31.58 | 440,288 | -0.71(-2.20%) |
Aug 19, 2010 | 30.07 | 32.53 | 29.63 | 32.29 | 1,470,443 | -0.90(-2.72%) |
Aug 18, 2010 | 33.97 | 34.04 | 32.95 | 33.19 | 608,590 | -0.85(-2.49%) |
Aug 17, 2010 | 33.88 | 34.05 | 33.47 | 34.04 | 477,310 | +0.36(+1.08%) |
Aug 16, 2010 | 33.22 | 33.94 | 33.22 | 33.68 | 188,746 | +0.28(+0.84%) |
Aug 13, 2010 | 33.42 | 33.61 | 33.37 | 33.40 | 358,375 | -0.15(-0.45%) |
Aug 12, 2010 | 33.36 | 33.62 | 33.21 | 33.55 | 320,140 | +0.03(+0.08%) |
Aug 11, 2010 | 33.71 | 33.79 | 33.47 | 33.52 | 379,987 | -0.45(-1.31%) |
Aug 10, 2010 | 34.03 | 34.22 | 33.77 | 33.96 | 190,815 | -0.36(-1.06%) |
Aug 09, 2010 | 34.42 | 34.54 | 33.90 | 34.33 | 345,412 | +0.15(+0.44%) |
Aug 06, 2010 | 34.92 | 34.92 | 34.01 | 34.18 | 183,792 | -0.78(-2.23%) |
Aug 05, 2010 | 35.35 | 35.42 | 34.92 | 34.96 | 129,437 | -0.60(-1.69%) |
Aug 04, 2010 | 35.38 | 35.84 | 35.38 | 35.56 | 174,559 | +0.16(+0.44%) |
Aug 03, 2010 | 35.67 | 35.80 | 35.37 | 35.40 | 228,565 | -0.23(-0.63%) |
Aug 02, 2010 | 35.81 | 36.11 | 35.51 | 35.63 | 164,832 | +0.09(+0.25%) |
Jul 30, 2010 | 35.70 | 36.22 | 35.54 | 35.54 | 250,022 | -0.53(-1.46%) |
Jul 29, 2010 | 36.79 | 37.00 | 35.83 | 36.07 | 167,282 | -0.47(-1.27%) |
Jul 28, 2010 | 37.14 | 37.35 | 36.44 | 36.53 | 161,513 | -0.71(-1.89%) |
Jul 27, 2010 | 37.44 | 37.64 | 37.15 | 37.24 | 138,734 | +0.04(+0.11%) |
Jul 26, 2010 | 37.10 | 37.48 | 36.98 | 37.20 | 149,243 | +0.31(+0.83%) |
Jul 23, 2010 | 36.00 | 36.95 | 35.93 | 36.89 | 151,528 | +0.73(+2.01%) |
Jul 22, 2010 | 35.96 | 36.35 | 35.90 | 36.16 | 213,456 | +0.62(+1.73%) |
Jul 21, 2010 | 36.15 | 36.29 | 35.54 | 35.55 | 96,001 | -0.46(-1.27%) |
Jul 20, 2010 | 35.57 | 36.03 | 35.51 | 36.00 | 141,554 | +0.30(+0.84%) |
Jul 19, 2010 | 35.46 | 35.74 | 35.46 | 35.70 | 124,990 | +0.34(+0.95%) |
Jul 16, 2010 | 36.15 | 36.52 | 35.35 | 35.37 | 241,458 | -1.00(-2.75%) |
Jul 15, 2010 | 36.64 | 36.75 | 36.13 | 36.37 | 137,190 | -0.30(-0.82%) |
Jul 14, 2010 | 36.57 | 36.96 | 36.41 | 36.67 | 128,436 | -0.05(-0.15%) |
Jul 13, 2010 | 36.65 | 36.83 | 36.39 | 36.72 | 289,506 | +0.23(+0.62%) |
Jul 12, 2010 | 36.52 | 36.68 | 36.29 | 36.50 | 102,425 | -0.26(-0.71%) |
Jul 09, 2010 | 36.75 | 36.95 | 36.38 | 36.76 | 58,394 | +0.03(+0.07%) |
Jul 08, 2010 | 36.61 | 36.78 | 36.46 | 36.73 | 116,290 | +0.38(+1.05%) |
Jul 07, 2010 | 36.07 | 36.39 | 35.68 | 36.35 | 244,556 | +0.40(+1.10%) |
Jul 06, 2010 | 36.16 | 36.87 | 35.81 | 35.95 | 210,144 | +0.01(+0.02%) |
Jul 02, 2010 | 36.39 | 36.39 | 35.94 | 35.94 | 102,435 | -0.26(-0.72%) |