Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.69 | 34.02 | 33.52 | 33.68 | 10,335 | +0.04(+0.11%) |
Sep 29, 2010 | 33.41 | 33.85 | 33.33 | 33.64 | 2,558,301 | +0.20(+0.59%) |
Sep 28, 2010 | 33.58 | 33.72 | 33.19 | 33.44 | 13,349 | -0.04(-0.12%) |
Sep 27, 2010 | 33.30 | 33.69 | 33.11 | 33.49 | 1,911,777 | +0.26(+0.79%) |
Sep 24, 2010 | 32.66 | 33.23 | 32.52 | 33.22 | 2,449,070 | +0.85(+2.63%) |
Sep 23, 2010 | 32.37 | 32.78 | 31.78 | 32.37 | 199 | +0.12(+0.38%) |
Sep 22, 2010 | 32.50 | 32.62 | 32.16 | 32.25 | 1,491,870 | -0.32(-0.99%) |
Sep 21, 2010 | 32.61 | 33.16 | 32.31 | 32.57 | 2,377,162 | +0.02(+0.08%) |
Sep 20, 2010 | 32.40 | 32.57 | 31.56 | 32.54 | 1,099,541 | +0.14(+0.43%) |
Sep 17, 2010 | 32.40 | 32.59 | 32.18 | 32.40 | 1,827,223 | +0.15(+0.46%) |
Sep 15, 2010 | 32.31 | 32.45 | 31.98 | 32.26 | 857,286 | -0.09(-0.28%) |
Sep 14, 2010 | 32.23 | 32.59 | 31.77 | 32.35 | 242 | +0.17(+0.51%) |
Sep 13, 2010 | 32.59 | 32.59 | 32.05 | 32.18 | 1,314,254 | +0.02(+0.08%) |
Sep 10, 2010 | 31.98 | 32.51 | 31.66 | 32.16 | 1,449,235 | +0.30(+0.93%) |
Sep 09, 2010 | 31.11 | 32.04 | 30.89 | 31.86 | 2,327 | +1.12(+3.65%) |
Sep 08, 2010 | 31.30 | 31.40 | 30.52 | 30.74 | 1,533,164 | -0.47(-1.51%) |
Sep 07, 2010 | 31.92 | 31.98 | 31.14 | 31.21 | 258 | -0.76(-2.37%) |
Sep 03, 2010 | 32.01 | 32.11 | 31.59 | 31.97 | 812,471 | +0.21(+0.68%) |
Sep 02, 2010 | 31.36 | 31.79 | 31.27 | 31.75 | 1,937,285 | +0.32(+1.02%) |
Sep 01, 2010 | 30.80 | 31.56 | 30.52 | 31.43 | 2,065,493 | +1.25(+4.16%) |
Aug 31, 2010 | 30.27 | 30.56 | 29.98 | 30.18 | 9,423 | -0.29(-0.95%) |
Aug 30, 2010 | 30.54 | 30.92 | 30.33 | 30.47 | 1,585,152 | -0.12(-0.40%) |
Aug 27, 2010 | 30.59 | 30.63 | 29.85 | 30.59 | 2,164,955 | +0.54(+1.81%) |
Aug 26, 2010 | 30.08 | 30.97 | 29.87 | 30.04 | 1,904,329 | -0.07(-0.25%) |
Aug 25, 2010 | 29.86 | 30.25 | 29.57 | 30.12 | 1,906,128 | +0.22(+0.75%) |
Aug 24, 2010 | 30.68 | 30.88 | 29.89 | 29.90 | 322 | -1.26(-4.05%) |
Aug 23, 2010 | 31.40 | 31.55 | 31.07 | 31.16 | 477,895 | -0.23(-0.74%) |
Aug 20, 2010 | 31.56 | 31.61 | 31.12 | 31.39 | 1,460,037 | -0.15(-0.47%) |
Aug 19, 2010 | 32.08 | 32.08 | 31.47 | 31.54 | 322 | -0.54(-1.70%) |
Aug 18, 2010 | 31.06 | 32.21 | 30.98 | 32.08 | 2,505,354 | +1.06(+3.40%) |
Aug 17, 2010 | 31.21 | 31.43 | 30.94 | 31.03 | 1,398 | +0.00(+0.00%) |
Aug 16, 2010 | 30.49 | 31.10 | 30.49 | 31.03 | 2,035,768 | +0.24(+0.78%) |
Aug 13, 2010 | 30.79 | 31.06 | 30.53 | 30.79 | 862,103 | -0.16(-0.51%) |
Aug 12, 2010 | 29.81 | 30.99 | 29.79 | 30.94 | 4,165,286 | +0.79(+2.63%) |
Aug 11, 2010 | 29.90 | 30.47 | 29.77 | 30.15 | 742 | -0.44(-1.43%) |
Aug 10, 2010 | 30.64 | 30.79 | 30.42 | 30.59 | 1,368,947 | -0.27(-0.88%) |
Aug 09, 2010 | 31.10 | 31.10 | 30.63 | 30.86 | 792,033 | +0.02(+0.05%) |
Aug 06, 2010 | 30.85 | 30.91 | 30.38 | 30.85 | 773,315 | +0.02(+0.08%) |
Aug 05, 2010 | 30.87 | 31.06 | 30.69 | 30.82 | 1,110,232 | -0.07(-0.24%) |
Aug 04, 2010 | 30.24 | 30.96 | 30.24 | 30.89 | 1,943,997 | +0.64(+2.10%) |
Aug 03, 2010 | 30.58 | 30.79 | 30.24 | 30.26 | 4,662 | -0.54(-1.74%) |
Aug 02, 2010 | 30.50 | 30.85 | 29.77 | 30.80 | 1,898,022 | +0.79(+2.64%) |
Jul 30, 2010 | 30.00 | 30.21 | 29.43 | 30.00 | 2,213,037 | -0.12(-0.38%) |
Jul 29, 2010 | 30.84 | 31.13 | 29.65 | 30.12 | 2,691,592 | -0.67(-2.17%) |
Jul 28, 2010 | 30.79 | 31.53 | 30.46 | 30.79 | 3,445 | -0.70(-2.23%) |
Jul 27, 2010 | 31.49 | 32.73 | 31.08 | 31.49 | 2,712 | -0.69(-2.15%) |
Jul 26, 2010 | 31.05 | 32.24 | 30.96 | 32.18 | 3,146,845 | +1.02(+3.28%) |
Jul 23, 2010 | 30.52 | 31.21 | 30.48 | 31.16 | 1,374,107 | +0.46(+1.51%) |
Jul 22, 2010 | 30.65 | 31.01 | 30.45 | 30.70 | 2,285,897 | +0.31(+1.00%) |
Jul 21, 2010 | 30.28 | 30.74 | 29.85 | 30.39 | 2,403,060 | +0.20(+0.66%) |
Jul 20, 2010 | 30.19 | 30.23 | 28.76 | 30.19 | 196 | +0.75(+2.55%) |
Jul 19, 2010 | 30.53 | 30.53 | 29.15 | 29.44 | 2,129,624 | -0.92(-3.04%) |
Jul 16, 2010 | 30.37 | 30.64 | 29.87 | 30.37 | 2,016,719 | -0.16(-0.51%) |
Jul 15, 2010 | 30.82 | 30.88 | 29.91 | 30.52 | 1,755,763 | -0.22(-0.72%) |
Jul 14, 2010 | 30.40 | 30.76 | 30.26 | 30.75 | 1,463,455 | +0.18(+0.59%) |
Jul 13, 2010 | 31.02 | 31.02 | 30.37 | 30.56 | 2,399,001 | +0.05(+0.16%) |
Jul 12, 2010 | 30.47 | 30.73 | 30.20 | 30.52 | 1,187,275 | -0.01(-0.03%) |
Jul 09, 2010 | 30.52 | 30.74 | 29.49 | 30.52 | 1,644,007 | +0.78(+2.61%) |
Jul 08, 2010 | 29.67 | 29.88 | 29.14 | 29.75 | 1,496,119 | +0.33(+1.12%) |
Jul 07, 2010 | 29.10 | 29.56 | 28.74 | 29.42 | 2,197,967 | +0.60(+2.09%) |
Jul 06, 2010 | 28.82 | 29.20 | 28.52 | 28.82 | 2,266 | +0.43(+1.51%) |
Jul 02, 2010 | 28.39 | 28.54 | 27.38 | 28.39 | 2,860,339 | +0.94(+3.43%) |