Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.51 | 33.79 | 33.10 | 33.33 | 16,057,351 | +0.08(+0.23%) |
Sep 29, 2010 | 33.46 | 33.46 | 33.14 | 33.25 | 21,332 | -0.25(-0.73%) |
Sep 28, 2010 | 33.44 | 33.59 | 32.92 | 33.50 | 57,337 | +0.09(+0.26%) |
Sep 27, 2010 | 33.87 | 33.89 | 33.26 | 33.41 | 11,382,615 | -0.33(-0.99%) |
Sep 24, 2010 | 33.26 | 33.78 | 33.22 | 33.74 | 18,972,668 | +0.89(+2.72%) |
Sep 23, 2010 | 33.35 | 33.44 | 32.73 | 32.85 | 806 | -0.75(-2.24%) |
Sep 22, 2010 | 33.83 | 34.07 | 33.51 | 33.60 | 18,368,898 | -0.35(-1.03%) |
Sep 21, 2010 | 34.54 | 34.54 | 33.92 | 33.95 | 23,069,290 | -0.54(-1.58%) |
Sep 20, 2010 | 33.85 | 34.62 | 33.79 | 34.49 | 22,696,154 | +0.76(+2.24%) |
Sep 17, 2010 | 33.74 | 33.87 | 33.46 | 33.74 | 12,109,922 | -0.08(-0.24%) |
Sep 15, 2010 | 33.39 | 33.92 | 33.33 | 33.82 | 15,754,126 | +0.26(+0.78%) |
Sep 14, 2010 | 33.52 | 33.77 | 33.37 | 33.56 | 37,493 | -0.10(-0.29%) |
Sep 13, 2010 | 33.40 | 33.69 | 33.36 | 33.65 | 14,049,683 | +0.52(+1.56%) |
Sep 10, 2010 | 33.10 | 33.28 | 32.89 | 33.14 | 15,539,067 | +0.13(+0.40%) |
Sep 09, 2010 | 33.64 | 33.72 | 32.89 | 33.01 | 11,704,615 | -0.25(-0.75%) |
Sep 08, 2010 | 33.33 | 33.52 | 33.18 | 33.26 | 57,054 | +0.02(+0.06%) |
Sep 07, 2010 | 33.49 | 33.56 | 33.20 | 33.24 | 14,640,931 | -0.47(-1.39%) |
Sep 03, 2010 | 33.71 | 33.76 | 33.39 | 33.70 | 17,514,394 | +0.44(+1.31%) |
Sep 02, 2010 | 32.89 | 33.31 | 32.81 | 33.27 | 15,269 | +0.41(+1.25%) |
Sep 01, 2010 | 32.26 | 32.94 | 32.22 | 32.86 | 28,448,808 | +1.01(+3.16%) |
Aug 31, 2010 | 31.78 | 31.94 | 31.35 | 31.85 | 124,969 | +0.26(+0.83%) |
Aug 30, 2010 | 31.76 | 32.06 | 31.56 | 31.59 | 17,396,426 | -0.26(-0.82%) |
Aug 27, 2010 | 31.24 | 31.89 | 30.90 | 31.85 | 27,273,172 | +0.01(+0.02%) |
Aug 26, 2010 | 31.65 | 31.93 | 31.30 | 31.84 | 2,831 | +0.32(+1.01%) |
Aug 25, 2010 | 30.91 | 31.68 | 30.81 | 31.53 | 315 | +0.41(+1.30%) |
Aug 24, 2010 | 30.84 | 31.32 | 30.58 | 31.12 | 285,432 | -0.14(-0.44%) |
Aug 23, 2010 | 31.53 | 31.65 | 31.24 | 31.26 | 17,669,374 | -0.15(-0.48%) |
Aug 20, 2010 | 31.36 | 31.45 | 31.09 | 31.41 | 25,466,928 | -0.09(-0.30%) |
Aug 19, 2010 | 32.13 | 32.16 | 31.34 | 31.50 | 160 | -0.73(-2.27%) |
Aug 18, 2010 | 32.26 | 32.46 | 32.00 | 32.23 | 320 | +0.01(+0.02%) |
Aug 17, 2010 | 31.82 | 32.43 | 31.65 | 32.23 | 49,458 | +0.69(+2.18%) |
Aug 16, 2010 | 31.45 | 31.81 | 31.24 | 31.54 | 18,470,996 | +0.03(+0.10%) |
Aug 13, 2010 | 31.52 | 31.81 | 31.46 | 31.51 | 15,730,375 | -0.07(-0.22%) |
Aug 12, 2010 | 31.53 | 31.89 | 31.43 | 31.58 | 17,222,766 | -0.39(-1.21%) |
Aug 11, 2010 | 32.16 | 32.33 | 31.69 | 31.96 | 100,603 | -0.73(-2.24%) |
Aug 10, 2010 | 32.70 | 33.03 | 32.37 | 32.69 | 1,920 | -0.29(-0.89%) |
Aug 09, 2010 | 32.85 | 33.11 | 32.63 | 32.99 | 13,212,592 | +0.32(+0.99%) |
Aug 06, 2010 | 32.66 | 32.75 | 32.15 | 32.66 | 17,726,520 | -0.11(-0.32%) |
Aug 05, 2010 | 33.01 | 33.17 | 32.68 | 32.77 | 960 | -0.41(-1.24%) |
Aug 04, 2010 | 33.11 | 33.22 | 32.86 | 33.18 | 14,944 | +0.11(+0.32%) |
Aug 03, 2010 | 33.18 | 33.23 | 32.78 | 33.08 | 44,234 | -0.17(-0.53%) |
Aug 02, 2010 | 32.76 | 33.39 | 32.66 | 33.25 | 30,160,358 | +0.98(+3.04%) |
Jul 30, 2010 | 32.27 | 32.48 | 31.74 | 32.27 | 18,778,270 | +0.11(+0.35%) |
Jul 29, 2010 | 32.69 | 32.74 | 31.82 | 32.16 | 7,482 | -0.29(-0.89%) |
Jul 28, 2010 | 32.35 | 32.79 | 32.23 | 32.44 | 22,298,120 | -0.05(-0.15%) |
Jul 27, 2010 | 32.78 | 32.88 | 32.04 | 32.49 | 30,572 | -0.01(-0.02%) |
Jul 26, 2010 | 31.69 | 32.58 | 31.54 | 32.50 | 23,425,010 | +0.82(+2.58%) |
Jul 23, 2010 | 31.28 | 31.74 | 30.81 | 31.68 | 21,104,260 | +0.37(+1.18%) |
Jul 22, 2010 | 30.58 | 31.55 | 30.56 | 31.31 | 480 | +1.09(+3.60%) |
Jul 21, 2010 | 30.93 | 31.09 | 30.08 | 30.23 | 29,644,312 | -0.59(-1.93%) |
Jul 20, 2010 | 29.83 | 30.93 | 29.75 | 30.82 | 14,216 | +0.52(+1.71%) |
Jul 19, 2010 | 30.01 | 30.48 | 29.55 | 30.30 | 26,006,890 | +0.34(+1.15%) |
Jul 16, 2010 | 29.96 | 30.75 | 29.73 | 29.96 | 35,230,364 | -0.71(-2.30%) |
Jul 15, 2010 | 30.98 | 31.03 | 30.31 | 30.66 | 26,092,494 | -0.31(-1.01%) |
Jul 14, 2010 | 31.01 | 31.25 | 30.58 | 30.98 | 22,334 | -0.18(-0.58%) |
Jul 13, 2010 | 30.93 | 31.31 | 30.78 | 31.16 | 2,892 | +0.97(+3.23%) |
Jul 12, 2010 | 30.31 | 30.60 | 30.03 | 30.18 | 16,086,970 | -0.19(-0.64%) |
Jul 09, 2010 | 30.38 | 30.45 | 29.87 | 30.38 | 21,745,328 | +0.39(+1.31%) |
Jul 08, 2010 | 30.00 | 30.25 | 29.47 | 29.98 | 28,570 | +0.32(+1.07%) |
Jul 07, 2010 | 28.40 | 29.70 | 28.35 | 29.66 | 36,447,968 | +1.35(+4.77%) |
Jul 06, 2010 | 29.36 | 29.61 | 28.02 | 28.31 | 3,519 | -0.56(-1.95%) |
Jul 02, 2010 | 28.88 | 29.64 | 28.74 | 28.88 | 22,570,122 | -0.43(-1.47%) |