Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.19 | 38.78 | 37.55 | 38.19 | 9,070 | +0.43(+1.14%) |
Sep 29, 2010 | 37.69 | 38.14 | 37.39 | 37.76 | 861,151 | -0.07(-0.18%) |
Sep 28, 2010 | 38.44 | 38.47 | 37.12 | 37.83 | 7,054 | -0.42(-1.09%) |
Sep 27, 2010 | 38.00 | 38.55 | 37.98 | 38.24 | 1,892,540 | +0.17(+0.46%) |
Sep 24, 2010 | 37.71 | 38.46 | 37.39 | 38.07 | 2,067,982 | +1.44(+3.93%) |
Sep 23, 2010 | 37.44 | 38.20 | 36.55 | 36.63 | 2,074,843 | -1.26(-3.32%) |
Sep 22, 2010 | 38.65 | 38.96 | 37.84 | 37.89 | 1,552,291 | -1.04(-2.66%) |
Sep 21, 2010 | 40.14 | 40.20 | 38.82 | 38.92 | 1,197,429 | -1.18(-2.94%) |
Sep 20, 2010 | 39.02 | 40.27 | 38.90 | 40.10 | 1,269,058 | +1.19(+3.06%) |
Sep 17, 2010 | 38.91 | 39.13 | 38.37 | 38.91 | 1,090,575 | -0.10(-0.25%) |
Sep 15, 2010 | 38.04 | 39.07 | 37.84 | 39.01 | 1,302,382 | +0.76(+2.00%) |
Sep 14, 2010 | 37.96 | 38.86 | 37.90 | 38.24 | 1,683,166 | +0.25(+0.67%) |
Sep 13, 2010 | 37.82 | 38.17 | 37.35 | 37.99 | 1,014,969 | +0.85(+2.30%) |
Sep 10, 2010 | 36.80 | 37.28 | 36.39 | 37.14 | 806,105 | +0.46(+1.25%) |
Sep 09, 2010 | 37.91 | 37.92 | 36.44 | 36.68 | 1,244 | -0.59(-1.58%) |
Sep 08, 2010 | 37.46 | 37.93 | 37.11 | 37.27 | 18,628 | +0.04(+0.10%) |
Sep 07, 2010 | 37.88 | 38.46 | 37.21 | 37.23 | 1,072,257 | -1.11(-2.89%) |
Sep 03, 2010 | 38.30 | 38.78 | 37.98 | 38.34 | 1,582,991 | +0.37(+0.97%) |
Sep 02, 2010 | 37.44 | 38.11 | 37.11 | 37.97 | 1,579,358 | +0.49(+1.32%) |
Sep 01, 2010 | 36.88 | 37.48 | 36.15 | 37.48 | 1,959,587 | +1.23(+3.41%) |
Aug 31, 2010 | 36.23 | 36.48 | 34.79 | 36.25 | 2,906 | +1.17(+3.35%) |
Aug 30, 2010 | 35.19 | 35.89 | 34.99 | 35.07 | 794,668 | -0.15(-0.44%) |
Aug 27, 2010 | 35.19 | 35.67 | 34.26 | 35.23 | 1,378,297 | +0.26(+0.75%) |
Aug 26, 2010 | 35.40 | 35.85 | 34.92 | 34.96 | 1,720,096 | -0.31(-0.87%) |
Aug 25, 2010 | 33.81 | 35.34 | 33.76 | 35.27 | 1,927,070 | +1.06(+3.10%) |
Aug 24, 2010 | 34.06 | 34.91 | 33.74 | 34.21 | 172 | -0.59(-1.70%) |
Aug 23, 2010 | 34.60 | 35.30 | 34.37 | 34.80 | 1,689,932 | +0.47(+1.37%) |
Aug 20, 2010 | 34.14 | 34.48 | 33.92 | 34.33 | 983,627 | +0.01(+0.04%) |
Aug 19, 2010 | 35.08 | 35.14 | 34.00 | 34.32 | 12,136 | -1.05(-2.96%) |
Aug 18, 2010 | 34.90 | 35.75 | 34.52 | 35.37 | 3,574 | +0.48(+1.36%) |
Aug 17, 2010 | 34.69 | 35.44 | 34.35 | 34.89 | 12,745 | +0.66(+1.92%) |
Aug 16, 2010 | 34.08 | 34.69 | 33.67 | 34.23 | 1,342,731 | -0.10(-0.28%) |
Aug 13, 2010 | 34.33 | 35.27 | 34.31 | 34.33 | 1,245,194 | -0.43(-1.25%) |
Aug 12, 2010 | 34.42 | 35.25 | 34.39 | 34.76 | 2,231,619 | +0.06(+0.17%) |
Aug 11, 2010 | 35.67 | 36.16 | 34.55 | 34.70 | 22,624 | -1.81(-4.95%) |
Aug 10, 2010 | 37.11 | 37.35 | 35.78 | 36.51 | 27,418 | -1.27(-3.36%) |
Aug 09, 2010 | 37.39 | 37.84 | 36.90 | 37.78 | 794,248 | +0.79(+2.13%) |
Aug 06, 2010 | 36.99 | 37.35 | 36.37 | 36.99 | 955,680 | -0.19(-0.52%) |
Aug 05, 2010 | 37.28 | 37.63 | 36.96 | 37.18 | 1,236,330 | -0.36(-0.96%) |
Aug 04, 2010 | 36.96 | 37.57 | 36.79 | 37.55 | 1,330 | +0.86(+2.35%) |
Aug 03, 2010 | 37.90 | 37.90 | 36.61 | 36.69 | 2,489 | -1.42(-3.73%) |
Aug 02, 2010 | 36.90 | 38.24 | 36.59 | 38.11 | 2,048,611 | +1.84(+5.06%) |
Jul 30, 2010 | 36.27 | 36.53 | 35.06 | 36.27 | 1,428,919 | +0.39(+1.07%) |
Jul 29, 2010 | 35.96 | 36.34 | 35.11 | 35.88 | 1,759,830 | +0.32(+0.90%) |
Jul 28, 2010 | 35.57 | 35.93 | 35.13 | 35.57 | 20,747 | -0.04(-0.12%) |
Jul 27, 2010 | 35.61 | 35.81 | 34.05 | 35.61 | 46,324 | +0.34(+0.97%) |
Jul 26, 2010 | 34.28 | 35.43 | 33.98 | 35.26 | 1,772,167 | +0.98(+2.84%) |
Jul 23, 2010 | 33.58 | 34.35 | 33.09 | 34.29 | 2,460,822 | +0.39(+1.15%) |
Jul 22, 2010 | 33.82 | 34.25 | 33.25 | 33.90 | 57,280 | +0.90(+2.72%) |
Jul 21, 2010 | 34.31 | 34.31 | 32.80 | 33.00 | 1,603,073 | -0.93(-2.75%) |
Jul 20, 2010 | 32.34 | 34.07 | 32.03 | 33.93 | 13,119 | +0.93(+2.83%) |
Jul 19, 2010 | 33.02 | 33.23 | 32.32 | 33.00 | 2,078,285 | +0.09(+0.27%) |
Jul 16, 2010 | 32.91 | 34.07 | 32.69 | 32.91 | 2,010,960 | -0.85(-2.53%) |
Jul 15, 2010 | 34.40 | 34.45 | 33.05 | 33.76 | 1,368,564 | -0.68(-1.98%) |
Jul 14, 2010 | 34.40 | 34.95 | 33.56 | 34.45 | 13,717 | -0.28(-0.81%) |
Jul 13, 2010 | 34.54 | 34.92 | 34.31 | 34.73 | 1,727,075 | +0.93(+2.74%) |
Jul 12, 2010 | 33.92 | 34.11 | 33.38 | 33.80 | 1,422,894 | -0.04(-0.11%) |
Jul 09, 2010 | 33.84 | 33.88 | 32.49 | 33.84 | 1,903,181 | +1.02(+3.12%) |
Jul 08, 2010 | 32.62 | 33.25 | 32.18 | 32.81 | 21,839 | +0.72(+2.25%) |
Jul 07, 2010 | 30.47 | 32.16 | 30.35 | 32.09 | 37,222 | +1.74(+5.73%) |
Jul 06, 2010 | 30.35 | 33.06 | 30.17 | 30.35 | 4,791 | -1.08(-3.45%) |
Jul 02, 2010 | 31.43 | 33.02 | 31.30 | 31.43 | 2,540,440 | -1.07(-3.30%) |