Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.37 | 33.64 | 32.78 | 33.02 | 9,679,296 | -0.11(-0.34%) |
Sep 29, 2010 | 32.91 | 33.31 | 32.88 | 33.13 | 5,789,191 | -0.17(-0.51%) |
Sep 28, 2010 | 32.72 | 33.40 | 32.35 | 33.30 | 7,354 | +0.56(+1.70%) |
Sep 27, 2010 | 32.98 | 32.98 | 32.68 | 32.74 | 3,047,094 | -0.12(-0.36%) |
Sep 24, 2010 | 32.77 | 32.95 | 32.67 | 32.86 | 5,439,684 | +0.82(+2.55%) |
Sep 23, 2010 | 31.86 | 32.44 | 31.78 | 32.04 | 5,059,147 | -0.20(-0.62%) |
Sep 22, 2010 | 32.42 | 32.70 | 32.13 | 32.24 | 8,337,862 | +0.44(+1.37%) |
Sep 21, 2010 | 31.84 | 32.10 | 31.41 | 31.80 | 7,005,598 | -0.18(-0.57%) |
Sep 20, 2010 | 31.63 | 32.06 | 31.47 | 31.98 | 7,105,450 | +0.61(+1.93%) |
Sep 17, 2010 | 31.38 | 31.72 | 31.28 | 31.38 | 6,616,763 | -0.38(-1.21%) |
Sep 15, 2010 | 31.70 | 31.79 | 31.52 | 31.76 | 8,758,699 | -0.05(-0.16%) |
Sep 14, 2010 | 31.50 | 32.05 | 31.42 | 31.82 | 7,165 | +0.26(+0.84%) |
Sep 13, 2010 | 31.16 | 31.67 | 31.12 | 31.55 | 9,844,223 | +0.99(+3.24%) |
Sep 10, 2010 | 30.46 | 30.73 | 30.39 | 30.56 | 5,060,416 | +0.04(+0.14%) |
Sep 09, 2010 | 30.96 | 30.99 | 30.38 | 30.52 | 6,768,414 | +0.33(+1.09%) |
Sep 08, 2010 | 30.09 | 30.48 | 30.04 | 30.19 | 38,875 | +0.42(+1.39%) |
Sep 07, 2010 | 29.77 | 29.88 | 29.48 | 29.77 | 9,219,723 | -0.46(-1.53%) |
Sep 03, 2010 | 30.41 | 30.59 | 30.14 | 30.24 | 6,397,910 | +0.26(+0.85%) |
Sep 02, 2010 | 29.82 | 30.00 | 29.65 | 29.98 | 9,094 | +0.03(+0.09%) |
Sep 01, 2010 | 29.34 | 29.99 | 29.27 | 29.95 | 10,484,064 | +1.58(+5.57%) |
Aug 31, 2010 | 28.34 | 28.75 | 28.16 | 28.37 | 25,736 | -0.03(-0.11%) |
Aug 30, 2010 | 28.83 | 28.94 | 28.38 | 28.40 | 6,143,942 | +0.42(+1.50%) |
Aug 27, 2010 | 27.98 | 28.79 | 27.66 | 27.98 | 11,188,497 | -0.39(-1.38%) |
Aug 26, 2010 | 28.38 | 28.72 | 27.99 | 28.38 | 468 | +0.40(+1.43%) |
Aug 25, 2010 | 27.72 | 28.08 | 27.39 | 27.98 | 10,002,802 | +0.04(+0.14%) |
Aug 24, 2010 | 28.19 | 28.39 | 27.80 | 27.94 | 43,488 | -0.73(-2.55%) |
Aug 23, 2010 | 29.21 | 29.32 | 28.63 | 28.67 | 7,848,542 | -0.13(-0.46%) |
Aug 20, 2010 | 28.47 | 28.83 | 28.38 | 28.80 | 6,378,639 | +0.04(+0.13%) |
Aug 19, 2010 | 29.26 | 29.38 | 28.54 | 28.76 | 1,170 | -0.35(-1.22%) |
Aug 18, 2010 | 29.98 | 29.54 | 29.03 | 29.12 | 468 | -0.87(-2.89%) |
Aug 17, 2010 | 30.12 | 30.29 | 29.82 | 29.98 | 20,891 | -0.74(-2.40%) |
Aug 16, 2010 | 30.46 | 30.96 | 30.38 | 30.72 | 5,131,927 | +0.28(+0.93%) |
Aug 13, 2010 | 30.44 | 30.78 | 30.39 | 30.44 | 4,745,007 | +0.15(+0.48%) |
Aug 12, 2010 | 29.78 | 30.46 | 29.78 | 30.30 | 5,247,128 | +0.05(+0.16%) |
Aug 11, 2010 | 30.41 | 30.48 | 30.06 | 30.25 | 234 | -1.12(-3.58%) |
Aug 10, 2010 | 31.37 | 31.80 | 31.08 | 31.37 | 3,067 | -0.99(-3.05%) |
Aug 09, 2010 | 32.43 | 32.52 | 32.15 | 32.36 | 5,578,974 | +0.11(+0.34%) |
Aug 06, 2010 | 32.25 | 32.57 | 31.86 | 32.25 | 8,331,699 | +0.20(+0.61%) |
Aug 05, 2010 | 32.07 | 32.21 | 31.83 | 32.05 | 6,670,227 | +0.01(+0.03%) |
Aug 04, 2010 | 31.84 | 32.15 | 31.62 | 32.04 | 5,277,878 | +0.12(+0.37%) |
Aug 03, 2010 | 32.01 | 32.16 | 31.70 | 31.92 | 6,510,990 | -0.19(-0.59%) |
Aug 02, 2010 | 31.83 | 32.30 | 31.68 | 32.11 | 10,563,618 | +1.26(+4.10%) |
Jul 30, 2010 | 30.85 | 31.00 | 30.34 | 30.85 | 8,515,870 | -0.07(-0.23%) |
Jul 29, 2010 | 31.26 | 31.51 | 30.72 | 30.92 | 234 | +0.14(+0.44%) |
Jul 28, 2010 | 30.68 | 31.12 | 30.68 | 30.78 | 10,768,222 | +0.10(+0.33%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.44 | 30.68 | 8,521 | -0.03(-0.10%) |
Jul 26, 2010 | 30.53 | 31.04 | 30.37 | 30.71 | 6,848,455 | +0.10(+0.33%) |
Jul 23, 2010 | 30.42 | 30.66 | 30.12 | 30.61 | 11,059,701 | +0.33(+1.09%) |
Jul 22, 2010 | 30.06 | 30.51 | 30.04 | 30.28 | 11,337,181 | +1.11(+3.81%) |
Jul 21, 2010 | 29.75 | 29.89 | 29.04 | 29.17 | 12,042,766 | -0.36(-1.21%) |
Jul 20, 2010 | 28.36 | 29.58 | 28.27 | 29.53 | 7,373 | +1.33(+4.71%) |
Jul 19, 2010 | 28.23 | 28.45 | 27.91 | 28.20 | 6,584,519 | +0.21(+0.76%) |
Jul 16, 2010 | 27.98 | 28.73 | 27.87 | 27.98 | 8,960,427 | -0.43(-1.52%) |
Jul 15, 2010 | 28.95 | 29.00 | 28.22 | 28.42 | 9,799,413 | -0.27(-0.94%) |
Jul 14, 2010 | 28.46 | 28.85 | 28.34 | 28.69 | 5,484,485 | -0.02(-0.07%) |
Jul 13, 2010 | 28.82 | 28.91 | 28.54 | 28.71 | 702 | +0.34(+1.21%) |
Jul 12, 2010 | 28.50 | 28.69 | 28.04 | 28.36 | 9,408,282 | -0.61(-2.10%) |
Jul 09, 2010 | 28.97 | 29.04 | 28.48 | 28.97 | 6,631,581 | +0.47(+1.63%) |
Jul 08, 2010 | 28.63 | 28.63 | 28.01 | 28.51 | 26,380 | +0.32(+1.14%) |
Jul 07, 2010 | 27.34 | 28.19 | 27.29 | 28.19 | 8,768,730 | +0.92(+3.38%) |
Jul 06, 2010 | 27.46 | 27.87 | 26.98 | 27.26 | 10,482,179 | +0.48(+1.80%) |
Jul 02, 2010 | 26.78 | 27.25 | 26.52 | 26.78 | 7,481,733 | +0.12(+0.46%) |