Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.62 | 31.94 | 31.13 | 31.60 | 418,609 | +0.12(+0.38%) |
Sep 29, 2010 | 31.57 | 31.89 | 31.35 | 31.48 | 413,766 | -0.26(-0.80%) |
Sep 28, 2010 | 31.24 | 31.79 | 30.95 | 31.74 | 401,644 | +0.50(+1.59%) |
Sep 27, 2010 | 31.38 | 31.54 | 31.15 | 31.24 | 295,323 | -0.22(-0.71%) |
Sep 24, 2010 | 31.15 | 31.54 | 31.12 | 31.46 | 271,352 | +0.70(+2.27%) |
Sep 23, 2010 | 30.85 | 31.44 | 30.73 | 30.77 | 335,612 | -0.37(-1.20%) |
Sep 22, 2010 | 31.11 | 31.38 | 30.93 | 31.14 | 286,885 | -0.15(-0.48%) |
Sep 21, 2010 | 31.59 | 31.89 | 31.06 | 31.29 | 496,295 | -0.44(-1.37%) |
Sep 20, 2010 | 31.44 | 32.30 | 31.29 | 31.72 | 1,005,149 | +0.33(+1.05%) |
Sep 17, 2010 | 31.75 | 31.75 | 31.10 | 31.39 | 599,464 | -0.01(-0.04%) |
Sep 15, 2010 | 31.03 | 31.62 | 30.85 | 31.41 | 460,783 | +0.32(+1.02%) |
Sep 14, 2010 | 30.73 | 32.08 | 30.60 | 31.09 | 1,389,202 | +0.84(+2.78%) |
Sep 13, 2010 | 30.07 | 30.31 | 29.94 | 30.25 | 1,205,177 | +0.37(+1.25%) |
Sep 10, 2010 | 29.55 | 29.89 | 29.34 | 29.88 | 662,759 | +0.46(+1.57%) |
Sep 09, 2010 | 29.88 | 30.32 | 29.23 | 29.41 | 505,994 | -0.34(-1.13%) |
Sep 08, 2010 | 29.97 | 30.27 | 29.69 | 29.75 | 573,978 | -0.32(-1.06%) |
Sep 07, 2010 | 29.49 | 30.25 | 29.36 | 30.07 | 819,146 | +0.64(+2.18%) |
Sep 03, 2010 | 29.53 | 29.76 | 29.12 | 29.43 | 291,145 | +0.38(+1.31%) |
Sep 02, 2010 | 28.56 | 29.13 | 28.33 | 29.05 | 635,282 | +0.60(+2.12%) |
Sep 01, 2010 | 28.21 | 28.57 | 28.02 | 28.44 | 416,067 | +0.67(+2.42%) |
Aug 31, 2010 | 27.60 | 27.98 | 27.30 | 27.77 | 415,496 | +0.14(+0.50%) |
Aug 30, 2010 | 27.97 | 28.30 | 27.60 | 27.63 | 254,626 | -0.50(-1.79%) |
Aug 27, 2010 | 27.98 | 28.22 | 27.40 | 28.14 | 280,408 | +0.44(+1.60%) |
Aug 26, 2010 | 27.73 | 28.24 | 27.39 | 27.70 | 427,052 | +0.03(+0.11%) |
Aug 25, 2010 | 27.42 | 27.91 | 27.33 | 27.67 | 414,386 | +0.01(+0.05%) |
Aug 24, 2010 | 27.82 | 27.91 | 27.17 | 27.65 | 385,433 | -0.47(-1.66%) |
Aug 23, 2010 | 28.75 | 28.94 | 28.09 | 28.12 | 235,842 | -0.48(-1.68%) |
Aug 20, 2010 | 28.41 | 28.68 | 28.21 | 28.60 | 237,528 | +0.04(+0.15%) |
Aug 19, 2010 | 28.62 | 28.87 | 28.09 | 28.56 | 335,639 | -0.20(-0.69%) |
Aug 18, 2010 | 28.60 | 29.23 | 28.31 | 28.75 | 589,431 | +0.19(+0.65%) |
Aug 17, 2010 | 28.75 | 28.86 | 28.54 | 28.57 | 561,002 | +0.02(+0.09%) |
Aug 16, 2010 | 28.21 | 28.79 | 28.11 | 28.54 | 454,519 | +0.13(+0.46%) |
Aug 13, 2010 | 29.11 | 29.20 | 28.39 | 28.41 | 296,480 | -0.88(-3.00%) |
Aug 12, 2010 | 29.09 | 29.48 | 28.81 | 29.29 | 564,886 | -0.03(-0.11%) |
Aug 11, 2010 | 29.53 | 29.78 | 29.25 | 29.32 | 307,965 | -0.72(-2.38%) |
Aug 10, 2010 | 30.11 | 30.37 | 29.89 | 30.04 | 380,246 | -0.29(-0.94%) |
Aug 09, 2010 | 30.06 | 30.35 | 30.01 | 30.32 | 349,110 | +0.37(+1.25%) |
Aug 06, 2010 | 29.76 | 30.06 | 29.41 | 29.95 | 320,736 | -0.12(-0.41%) |
Aug 05, 2010 | 30.27 | 30.47 | 29.89 | 30.07 | 212,113 | -0.33(-1.09%) |
Aug 04, 2010 | 30.11 | 30.56 | 30.11 | 30.40 | 474,616 | +0.37(+1.22%) |
Aug 03, 2010 | 30.33 | 30.54 | 29.73 | 30.04 | 221,769 | -0.54(-1.75%) |
Aug 02, 2010 | 30.99 | 31.20 | 30.30 | 30.57 | 384,162 | +0.08(+0.27%) |
Jul 30, 2010 | 29.89 | 30.65 | 29.68 | 30.49 | 369,103 | +0.05(+0.16%) |
Jul 29, 2010 | 30.62 | 30.85 | 29.98 | 30.44 | 304,084 | -0.02(-0.08%) |
Jul 28, 2010 | 30.85 | 31.33 | 30.35 | 30.47 | 310,940 | -0.49(-1.59%) |
Jul 27, 2010 | 31.28 | 31.51 | 30.92 | 30.96 | 315,049 | -0.21(-0.66%) |
Jul 26, 2010 | 30.68 | 31.25 | 30.55 | 31.16 | 342,261 | +0.66(+2.16%) |
Jul 23, 2010 | 29.88 | 30.77 | 29.80 | 30.50 | 262,078 | +0.41(+1.37%) |
Jul 22, 2010 | 29.66 | 30.16 | 29.63 | 30.09 | 409,579 | +0.87(+2.96%) |
Jul 21, 2010 | 30.17 | 30.17 | 29.20 | 29.23 | 224,419 | -0.75(-2.49%) |
Jul 20, 2010 | 28.70 | 30.02 | 28.67 | 29.97 | 295,505 | +0.87(+2.99%) |
Jul 19, 2010 | 29.30 | 29.51 | 28.71 | 29.10 | 237,161 | -0.17(-0.60%) |
Jul 16, 2010 | 30.61 | 30.65 | 29.20 | 29.28 | 431,435 | -1.55(-5.03%) |
Jul 15, 2010 | 31.01 | 31.06 | 30.47 | 30.83 | 360,454 | -0.08(-0.26%) |
Jul 14, 2010 | 30.49 | 31.05 | 30.31 | 30.91 | 348,842 | +0.16(+0.51%) |
Jul 13, 2010 | 30.02 | 30.90 | 30.02 | 30.75 | 519,927 | +1.00(+3.35%) |
Jul 12, 2010 | 29.81 | 29.98 | 29.40 | 29.76 | 314,495 | -0.11(-0.35%) |
Jul 09, 2010 | 29.61 | 29.89 | 29.31 | 29.86 | 297,236 | +0.29(+0.99%) |
Jul 08, 2010 | 29.22 | 29.58 | 28.89 | 29.57 | 424,436 | +0.70(+2.41%) |
Jul 07, 2010 | 28.61 | 29.00 | 28.18 | 28.87 | 831,332 | +0.48(+1.69%) |
Jul 06, 2010 | 29.20 | 29.47 | 28.23 | 28.39 | 650,119 | -0.44(-1.51%) |
Jul 02, 2010 | 29.48 | 29.50 | 28.80 | 28.83 | 384,736 | -0.45(-1.55%) |