Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.21 | 32.54 | 31.96 | 32.22 | 14,393 | +0.14(+0.43%) |
Sep 29, 2010 | 32.18 | 32.23 | 31.89 | 32.08 | 1,368,665 | -0.24(-0.73%) |
Sep 28, 2010 | 32.17 | 32.35 | 31.64 | 32.32 | 13,702 | +0.11(+0.35%) |
Sep 27, 2010 | 32.58 | 32.65 | 32.08 | 32.20 | 1,356,365 | -0.41(-1.26%) |
Sep 24, 2010 | 32.16 | 32.70 | 32.03 | 32.62 | 1,709,554 | +0.85(+2.67%) |
Sep 23, 2010 | 32.35 | 32.52 | 31.77 | 31.77 | 2,066,579 | -0.92(-2.81%) |
Sep 22, 2010 | 32.78 | 33.06 | 32.64 | 32.68 | 1,674,262 | -0.14(-0.44%) |
Sep 21, 2010 | 33.61 | 33.61 | 32.74 | 32.83 | 2,744,421 | -0.77(-2.29%) |
Sep 20, 2010 | 33.22 | 33.67 | 33.12 | 33.60 | 2,037,879 | +0.56(+1.70%) |
Sep 17, 2010 | 33.03 | 33.19 | 32.78 | 33.03 | 1,777,997 | -0.07(-0.21%) |
Sep 15, 2010 | 32.70 | 33.17 | 32.50 | 33.10 | 1,527,053 | +0.35(+1.06%) |
Sep 14, 2010 | 32.51 | 33.07 | 32.44 | 32.76 | 2,114,913 | +0.09(+0.27%) |
Sep 13, 2010 | 32.52 | 32.72 | 32.20 | 32.67 | 1,869,334 | +0.42(+1.30%) |
Sep 10, 2010 | 32.27 | 32.34 | 31.91 | 32.25 | 1,143,395 | +0.05(+0.15%) |
Sep 09, 2010 | 33.01 | 33.08 | 31.91 | 32.20 | 2,435 | -0.50(-1.53%) |
Sep 08, 2010 | 32.61 | 32.84 | 32.54 | 32.70 | 19,021 | +0.14(+0.42%) |
Sep 07, 2010 | 32.78 | 32.85 | 32.50 | 32.56 | 270 | -0.43(-1.29%) |
Sep 03, 2010 | 32.97 | 33.04 | 32.57 | 32.99 | 1,611,699 | +0.41(+1.27%) |
Sep 02, 2010 | 32.32 | 32.65 | 32.30 | 32.58 | 17,671 | +0.21(+0.65%) |
Sep 01, 2010 | 31.62 | 32.42 | 31.59 | 32.37 | 2,934,568 | +1.13(+3.62%) |
Aug 31, 2010 | 31.22 | 31.48 | 30.98 | 31.24 | 7,600 | +0.07(+0.22%) |
Aug 30, 2010 | 31.15 | 31.62 | 31.15 | 31.17 | 2,478,192 | -0.14(-0.43%) |
Aug 27, 2010 | 31.30 | 31.33 | 30.27 | 31.30 | 1,993,565 | +0.37(+1.20%) |
Aug 26, 2010 | 30.93 | 31.13 | 30.59 | 30.93 | 2,178,385 | +0.02(+0.06%) |
Aug 25, 2010 | 30.49 | 31.06 | 30.38 | 30.91 | 4,877 | +0.25(+0.83%) |
Aug 24, 2010 | 30.68 | 31.03 | 30.38 | 30.66 | 337 | -0.38(-1.22%) |
Aug 23, 2010 | 31.26 | 31.40 | 30.92 | 31.04 | 1,487,129 | -0.04(-0.12%) |
Aug 20, 2010 | 30.70 | 31.12 | 30.67 | 31.07 | 1,817,853 | +0.14(+0.46%) |
Aug 19, 2010 | 31.61 | 31.64 | 30.77 | 30.93 | 12,905 | -0.83(-2.63%) |
Aug 18, 2010 | 31.80 | 31.93 | 31.56 | 31.77 | 3,683 | -0.07(-0.21%) |
Aug 17, 2010 | 31.14 | 31.86 | 30.94 | 31.84 | 5,048 | +0.98(+3.17%) |
Aug 16, 2010 | 30.68 | 31.05 | 30.54 | 30.86 | 1,275,981 | +0.02(+0.08%) |
Aug 13, 2010 | 30.83 | 31.18 | 30.78 | 30.83 | 1,838,254 | -0.01(-0.02%) |
Aug 12, 2010 | 30.95 | 31.28 | 30.75 | 30.84 | 2,708,217 | -0.49(-1.56%) |
Aug 11, 2010 | 31.71 | 31.84 | 31.16 | 31.33 | 21,869 | -0.90(-2.78%) |
Aug 10, 2010 | 32.01 | 32.40 | 31.72 | 32.22 | 100,149 | -0.07(-0.21%) |
Aug 09, 2010 | 32.13 | 32.32 | 31.85 | 32.29 | 1,489,583 | +0.34(+1.06%) |
Aug 06, 2010 | 31.95 | 32.03 | 31.24 | 31.95 | 2,286,359 | +0.07(+0.23%) |
Aug 05, 2010 | 32.11 | 32.39 | 31.77 | 31.88 | 2,020,769 | -0.45(-1.40%) |
Aug 04, 2010 | 32.31 | 32.50 | 32.14 | 32.33 | 2,310 | +0.08(+0.25%) |
Aug 03, 2010 | 32.19 | 32.40 | 32.03 | 32.25 | 4,877 | -0.16(-0.50%) |
Aug 02, 2010 | 31.98 | 32.48 | 31.74 | 32.41 | 2,326,838 | +1.05(+3.33%) |
Jul 30, 2010 | 31.37 | 31.54 | 30.76 | 31.37 | 3,160,510 | +0.21(+0.67%) |
Jul 29, 2010 | 31.82 | 31.90 | 30.96 | 31.15 | 2,536,310 | -0.35(-1.12%) |
Jul 28, 2010 | 31.51 | 32.07 | 31.41 | 31.51 | 34,280 | -0.43(-1.34%) |
Jul 27, 2010 | 31.93 | 32.33 | 31.40 | 31.93 | 5,337 | -0.12(-0.37%) |
Jul 26, 2010 | 31.13 | 32.09 | 30.95 | 32.05 | 3,608,416 | +0.80(+2.55%) |
Jul 23, 2010 | 30.64 | 31.28 | 30.31 | 31.25 | 2,866,475 | +0.44(+1.42%) |
Jul 22, 2010 | 30.04 | 30.95 | 30.02 | 30.81 | 2,587 | +1.03(+3.47%) |
Jul 21, 2010 | 30.63 | 30.63 | 29.70 | 29.78 | 3,137,046 | -0.71(-2.33%) |
Jul 20, 2010 | 30.49 | 30.57 | 29.23 | 30.49 | 3,212,698 | +0.72(+2.41%) |
Jul 19, 2010 | 29.22 | 30.00 | 28.95 | 29.78 | 2,343,073 | +0.56(+1.93%) |
Jul 16, 2010 | 29.21 | 29.74 | 28.97 | 29.21 | 4,038,974 | -0.38(-1.27%) |
Jul 15, 2010 | 30.13 | 30.13 | 29.39 | 29.59 | 3,072,337 | -0.53(-1.77%) |
Jul 14, 2010 | 30.10 | 30.43 | 29.78 | 30.12 | 16,078 | -0.23(-0.75%) |
Jul 13, 2010 | 30.30 | 30.44 | 30.01 | 30.35 | 2,858,784 | +0.37(+1.24%) |
Jul 12, 2010 | 30.00 | 30.11 | 29.70 | 29.98 | 1,702,920 | -0.04(-0.14%) |
Jul 09, 2010 | 30.02 | 30.05 | 29.51 | 30.02 | 2,352,349 | +0.39(+1.31%) |
Jul 08, 2010 | 29.95 | 30.13 | 29.16 | 29.63 | 71,698 | -0.06(-0.19%) |
Jul 07, 2010 | 28.71 | 29.70 | 28.51 | 29.69 | 73,630 | +1.19(+4.17%) |
Jul 06, 2010 | 28.50 | 29.43 | 28.30 | 28.50 | 2,991 | -0.20(-0.69%) |
Jul 02, 2010 | 28.70 | 29.36 | 28.65 | 28.70 | 3,608,167 | -0.40(-1.38%) |