Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.25 | 35.35 | 34.40 | 34.79 | 229,334 | -0.35(-1.01%) |
Sep 29, 2010 | 35.12 | 35.44 | 34.89 | 35.14 | 167,962 | -0.21(-0.58%) |
Sep 28, 2010 | 35.31 | 35.51 | 34.89 | 35.35 | 271,913 | +0.00(+0.00%) |
Sep 27, 2010 | 34.67 | 36.11 | 34.67 | 35.35 | 499,249 | +0.89(+2.58%) |
Sep 24, 2010 | 34.41 | 34.57 | 34.15 | 34.46 | 315,264 | +0.52(+1.53%) |
Sep 23, 2010 | 34.25 | 34.93 | 33.80 | 33.94 | 137,498 | -0.57(-1.64%) |
Sep 22, 2010 | 35.07 | 35.31 | 34.18 | 34.51 | 137,251 | -0.72(-2.03%) |
Sep 21, 2010 | 34.61 | 35.62 | 34.61 | 35.22 | 131,354 | +0.54(+1.56%) |
Sep 20, 2010 | 34.16 | 34.68 | 34.16 | 34.68 | 199,998 | +0.51(+1.49%) |
Sep 17, 2010 | 34.33 | 34.55 | 33.88 | 34.17 | 218,386 | +0.44(+1.29%) |
Sep 15, 2010 | 34.47 | 34.71 | 33.50 | 33.74 | 224,438 | -0.74(-2.15%) |
Sep 14, 2010 | 33.74 | 34.71 | 33.47 | 34.48 | 485,814 | +0.77(+2.29%) |
Sep 13, 2010 | 32.45 | 33.86 | 32.16 | 33.70 | 526,756 | +1.63(+5.07%) |
Sep 10, 2010 | 32.03 | 32.21 | 31.94 | 32.08 | 304,450 | -0.02(-0.05%) |
Sep 09, 2010 | 31.85 | 32.31 | 31.64 | 32.09 | 246,030 | +0.51(+1.61%) |
Sep 08, 2010 | 30.80 | 31.84 | 30.46 | 31.58 | 173,803 | +0.75(+2.43%) |
Sep 07, 2010 | 31.73 | 31.85 | 30.82 | 30.83 | 202,821 | -1.06(-3.32%) |
Sep 03, 2010 | 31.65 | 32.76 | 31.57 | 31.89 | 235,242 | +0.59(+1.89%) |
Sep 02, 2010 | 31.56 | 32.09 | 31.25 | 31.30 | 375,361 | -0.40(-1.27%) |
Sep 01, 2010 | 31.31 | 31.78 | 30.91 | 31.71 | 370,659 | +0.77(+2.50%) |
Aug 31, 2010 | 31.50 | 31.74 | 30.89 | 30.93 | 263,552 | -0.57(-1.80%) |
Aug 30, 2010 | 32.02 | 32.52 | 31.49 | 31.50 | 135,885 | -0.69(-2.15%) |
Aug 27, 2010 | 32.00 | 32.24 | 31.24 | 32.19 | 145,008 | +0.53(+1.66%) |
Aug 26, 2010 | 31.34 | 31.85 | 31.01 | 31.66 | 207,795 | +0.49(+1.58%) |
Aug 25, 2010 | 30.94 | 31.30 | 30.48 | 31.17 | 205,022 | -0.09(-0.29%) |
Aug 24, 2010 | 31.78 | 32.33 | 31.07 | 31.26 | 338,944 | -0.66(-2.06%) |
Aug 23, 2010 | 33.81 | 34.15 | 31.89 | 31.92 | 470,575 | -1.71(-5.08%) |
Aug 20, 2010 | 33.19 | 33.69 | 32.68 | 33.63 | 182,893 | +0.36(+1.09%) |
Aug 19, 2010 | 34.82 | 34.99 | 33.26 | 33.27 | 279,406 | -1.56(-4.48%) |
Aug 18, 2010 | 34.93 | 35.15 | 34.45 | 34.83 | 126,725 | -0.02(-0.07%) |
Aug 17, 2010 | 34.39 | 34.98 | 34.02 | 34.85 | 251,179 | +0.53(+1.56%) |
Aug 16, 2010 | 34.80 | 34.81 | 33.96 | 34.32 | 245,386 | -0.58(-1.65%) |
Aug 13, 2010 | 34.25 | 35.32 | 33.97 | 34.89 | 291,871 | +0.34(+0.98%) |
Aug 12, 2010 | 34.04 | 35.36 | 33.77 | 34.56 | 364,990 | +0.07(+0.21%) |
Aug 11, 2010 | 35.12 | 35.59 | 34.42 | 34.48 | 325,475 | -1.27(-3.56%) |
Aug 10, 2010 | 34.65 | 36.38 | 34.65 | 35.76 | 513,210 | +0.67(+1.90%) |
Aug 09, 2010 | 33.60 | 35.18 | 32.96 | 35.09 | 414,868 | +1.66(+4.97%) |
Aug 06, 2010 | 33.51 | 33.66 | 32.68 | 33.43 | 586,218 | -0.13(-0.39%) |
Aug 05, 2010 | 34.87 | 35.64 | 33.54 | 33.56 | 559,828 | -1.55(-4.42%) |
Aug 04, 2010 | 36.17 | 36.18 | 34.89 | 35.12 | 229,692 | -1.00(-2.78%) |
Aug 03, 2010 | 36.93 | 37.20 | 35.91 | 36.12 | 416,141 | -1.08(-2.90%) |
Aug 02, 2010 | 36.88 | 37.71 | 36.83 | 37.20 | 460,349 | +0.71(+1.94%) |
Jul 30, 2010 | 35.44 | 36.56 | 35.43 | 36.49 | 144,172 | +0.63(+1.77%) |
Jul 29, 2010 | 36.31 | 36.55 | 35.45 | 35.86 | 111,487 | -0.21(-0.59%) |
Jul 28, 2010 | 36.23 | 36.46 | 35.76 | 36.07 | 251,165 | -0.28(-0.77%) |
Jul 27, 2010 | 37.02 | 37.34 | 36.03 | 36.35 | 294,931 | -0.48(-1.29%) |
Jul 26, 2010 | 36.24 | 36.94 | 36.09 | 36.83 | 470,911 | +0.80(+2.21%) |
Jul 23, 2010 | 35.45 | 36.28 | 35.13 | 36.03 | 486,321 | +0.45(+1.27%) |
Jul 22, 2010 | 35.26 | 36.82 | 35.12 | 35.58 | 757,434 | -0.25(-0.69%) |
Jul 21, 2010 | 37.61 | 37.87 | 35.24 | 35.82 | 693,647 | -2.12(-5.58%) |
Jul 20, 2010 | 36.88 | 38.12 | 36.20 | 37.94 | 201,949 | +0.72(+1.93%) |
Jul 19, 2010 | 37.40 | 37.61 | 35.86 | 37.22 | 162,150 | -0.25(-0.66%) |
Jul 16, 2010 | 37.51 | 37.76 | 37.29 | 37.47 | 329,436 | -0.33(-0.87%) |
Jul 15, 2010 | 37.90 | 38.00 | 37.06 | 37.80 | 122,455 | -0.11(-0.28%) |
Jul 14, 2010 | 36.91 | 38.07 | 36.86 | 37.90 | 272,831 | +0.99(+2.69%) |
Jul 13, 2010 | 36.46 | 37.02 | 36.18 | 36.91 | 216,753 | +0.71(+1.95%) |
Jul 12, 2010 | 36.71 | 37.16 | 36.09 | 36.20 | 143,021 | -0.77(-2.09%) |
Jul 09, 2010 | 36.00 | 37.05 | 35.84 | 36.97 | 156,926 | +0.95(+2.62%) |
Jul 08, 2010 | 37.09 | 37.32 | 35.62 | 36.03 | 242,539 | -0.95(-2.56%) |
Jul 07, 2010 | 35.24 | 37.11 | 35.24 | 36.97 | 413,506 | +1.99(+5.69%) |
Jul 06, 2010 | 35.83 | 36.47 | 34.62 | 34.99 | 350,388 | -0.53(-1.50%) |
Jul 02, 2010 | 35.66 | 35.80 | 34.70 | 35.52 | 562,508 | -0.07(-0.18%) |