Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.91 | 37.16 | 36.12 | 36.17 | 3,295,087 | -0.62(-1.69%) |
Sep 29, 2010 | 36.32 | 37.02 | 36.32 | 36.79 | 3,862,825 | +0.04(+0.12%) |
Sep 28, 2010 | 35.88 | 36.77 | 35.09 | 36.75 | 3,320,770 | +1.06(+2.98%) |
Sep 27, 2010 | 35.85 | 36.16 | 35.33 | 35.68 | 1,783,478 | -0.22(-0.63%) |
Sep 24, 2010 | 34.52 | 36.08 | 34.29 | 35.91 | 3,598,947 | +1.87(+5.48%) |
Sep 23, 2010 | 33.37 | 34.50 | 33.07 | 34.04 | 2,210,786 | +0.22(+0.66%) |
Sep 22, 2010 | 34.44 | 34.65 | 33.50 | 33.82 | 1,985,308 | -0.63(-1.83%) |
Sep 21, 2010 | 34.28 | 34.68 | 34.03 | 34.45 | 2,675,028 | +0.09(+0.25%) |
Sep 20, 2010 | 33.87 | 34.44 | 33.57 | 34.36 | 1,505,429 | +0.52(+1.53%) |
Sep 17, 2010 | 34.40 | 34.67 | 33.73 | 33.84 | 2,823,935 | -0.11(-0.33%) |
Sep 15, 2010 | 33.44 | 34.03 | 33.19 | 33.95 | 2,536,457 | +0.57(+1.71%) |
Sep 14, 2010 | 32.55 | 33.94 | 32.30 | 33.38 | 3,103,701 | +0.80(+2.47%) |
Sep 13, 2010 | 31.85 | 32.77 | 31.65 | 32.58 | 2,514,254 | +1.26(+4.03%) |
Sep 10, 2010 | 31.59 | 31.71 | 30.58 | 31.32 | 2,586,631 | -0.25(-0.79%) |
Sep 09, 2010 | 32.07 | 32.18 | 31.37 | 31.57 | 2,100,541 | -0.06(-0.19%) |
Sep 08, 2010 | 31.53 | 31.87 | 31.08 | 31.63 | 2,724,860 | +0.10(+0.33%) |
Sep 07, 2010 | 32.38 | 32.39 | 31.49 | 31.53 | 3,067,679 | -1.25(-3.82%) |
Sep 03, 2010 | 33.00 | 33.19 | 32.34 | 32.78 | 2,627,031 | +0.17(+0.53%) |
Sep 02, 2010 | 31.76 | 32.62 | 31.74 | 32.61 | 1,747,073 | +0.80(+2.53%) |
Sep 01, 2010 | 31.93 | 33.12 | 31.57 | 31.80 | 4,619,437 | +0.60(+1.91%) |
Aug 31, 2010 | 31.06 | 31.61 | 30.85 | 31.21 | 5,680,440 | -0.03(-0.08%) |
Aug 30, 2010 | 32.26 | 32.38 | 31.23 | 31.23 | 1,906,213 | -1.06(-3.29%) |
Aug 27, 2010 | 31.79 | 32.44 | 30.62 | 32.30 | 4,652,976 | +0.90(+2.86%) |
Aug 26, 2010 | 32.28 | 32.42 | 31.17 | 31.40 | 2,152,847 | -0.58(-1.81%) |
Aug 25, 2010 | 31.38 | 32.11 | 30.83 | 31.98 | 2,212,565 | +0.37(+1.18%) |
Aug 24, 2010 | 31.73 | 31.98 | 30.98 | 31.60 | 3,403,983 | -0.73(-2.25%) |
Aug 23, 2010 | 33.20 | 33.40 | 32.33 | 32.33 | 1,821,118 | -0.61(-1.86%) |
Aug 20, 2010 | 33.40 | 33.51 | 32.59 | 32.94 | 2,031,414 | -0.54(-1.60%) |
Aug 19, 2010 | 33.60 | 34.14 | 33.28 | 33.48 | 1,978,400 | -0.40(-1.17%) |
Aug 18, 2010 | 33.19 | 34.14 | 32.84 | 33.88 | 1,970,756 | +0.55(+1.66%) |
Aug 17, 2010 | 33.06 | 33.76 | 32.87 | 33.32 | 2,378,297 | +0.54(+1.66%) |
Aug 16, 2010 | 32.28 | 33.19 | 32.11 | 32.78 | 2,004,238 | +0.23(+0.72%) |
Aug 13, 2010 | 32.45 | 33.12 | 32.45 | 32.55 | 1,877,588 | +0.07(+0.21%) |
Aug 12, 2010 | 32.67 | 32.74 | 31.87 | 32.48 | 3,259,420 | -0.57(-1.73%) |
Aug 11, 2010 | 33.49 | 33.70 | 32.86 | 33.05 | 3,508,652 | -1.38(-4.02%) |
Aug 10, 2010 | 35.93 | 35.96 | 34.28 | 34.43 | 4,360,423 | -2.10(-5.75%) |
Aug 09, 2010 | 36.44 | 36.61 | 35.83 | 36.53 | 807,023 | +0.35(+0.96%) |
Aug 06, 2010 | 36.07 | 36.72 | 35.57 | 36.18 | 987,205 | -0.27(-0.73%) |
Aug 05, 2010 | 36.14 | 36.64 | 35.89 | 36.45 | 1,135,017 | +0.13(+0.36%) |
Aug 04, 2010 | 36.49 | 36.58 | 35.66 | 36.32 | 1,848,091 | +0.02(+0.05%) |
Aug 03, 2010 | 36.71 | 36.73 | 36.12 | 36.31 | 2,026,270 | -0.64(-1.73%) |
Aug 02, 2010 | 36.74 | 37.10 | 36.47 | 36.94 | 1,847,532 | +0.48(+1.33%) |
Jul 30, 2010 | 36.31 | 36.67 | 35.54 | 36.46 | 2,868,368 | -0.34(-0.92%) |
Jul 29, 2010 | 36.81 | 37.50 | 35.57 | 36.80 | 5,343,236 | +0.80(+2.21%) |
Jul 28, 2010 | 36.76 | 37.00 | 35.94 | 36.00 | 2,112,740 | -0.85(-2.30%) |
Jul 27, 2010 | 37.16 | 37.74 | 36.65 | 36.85 | 2,431,888 | -0.17(-0.47%) |
Jul 26, 2010 | 36.66 | 37.03 | 36.10 | 37.02 | 2,325,351 | +0.47(+1.28%) |
Jul 23, 2010 | 35.67 | 36.59 | 35.23 | 36.56 | 1,573,260 | +0.65(+1.81%) |
Jul 22, 2010 | 35.16 | 36.15 | 35.08 | 35.91 | 1,836,050 | +1.26(+3.64%) |
Jul 21, 2010 | 35.48 | 35.61 | 34.55 | 34.65 | 2,220,606 | -0.62(-1.76%) |
Jul 20, 2010 | 34.82 | 35.34 | 34.14 | 35.27 | 2,660,145 | -0.19(-0.54%) |
Jul 19, 2010 | 34.71 | 35.46 | 34.54 | 35.46 | 2,052,351 | +0.86(+2.47%) |
Jul 16, 2010 | 36.31 | 36.31 | 34.58 | 34.60 | 4,033,011 | -1.77(-4.87%) |
Jul 15, 2010 | 36.51 | 36.62 | 35.26 | 36.37 | 3,079,355 | -0.21(-0.57%) |
Jul 14, 2010 | 36.57 | 37.82 | 36.06 | 36.58 | 5,268,479 | +0.40(+1.10%) |
Jul 13, 2010 | 35.20 | 36.50 | 35.04 | 36.18 | 4,027,599 | +1.43(+4.13%) |
Jul 12, 2010 | 34.15 | 34.98 | 33.97 | 34.75 | 2,159,688 | +0.46(+1.34%) |
Jul 09, 2010 | 33.56 | 34.33 | 33.31 | 34.29 | 2,926,897 | +0.80(+2.40%) |
Jul 08, 2010 | 34.64 | 34.72 | 33.06 | 33.49 | 3,998,138 | -0.80(-2.34%) |
Jul 07, 2010 | 32.29 | 34.33 | 32.29 | 34.29 | 2,367,849 | +1.91(+5.90%) |
Jul 06, 2010 | 33.00 | 33.44 | 31.92 | 32.38 | 3,283,093 | -0.08(-0.24%) |
Jul 02, 2010 | 33.04 | 33.14 | 31.94 | 32.46 | 2,989,012 | -0.40(-1.21%) |